KissMeData/005290/min/candle-20240220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,184400,18237449500,38350,38350,38350,38350,9966
20240220,184300,18237449500,38350,38350,38350,38350,0
20240220,184200,18237449500,38350,38350,38350,38350,0
20240220,184100,18237449500,38350,38350,38350,38350,0
20240220,184000,18237449500,38350,38350,38350,38350,0
20240220,183900,18237449500,38350,38350,38350,38350,0
20240220,183800,18237449500,38350,38350,38350,38350,0
20240220,183700,18237449500,38350,38350,38350,38350,0
20240220,183600,18237449500,38350,38350,38350,38350,0
20240220,183500,18237449500,38350,38350,38350,38350,0
20240220,183400,18237449500,38350,38350,38350,38350,0
20240220,183300,18237449500,38350,38350,38350,38350,0
20240220,183200,18237449500,38350,38350,38350,38350,0
20240220,183100,18237449500,38350,38350,38350,38350,0
20240220,183000,18237449500,38350,38350,38350,38350,0
20240220,182900,18237449500,38350,38350,38350,38350,0
20240220,182800,18237449500,38350,38350,38350,38350,0
20240220,182700,18237449500,38350,38350,38350,38350,0
20240220,182600,18237449500,38350,38350,38350,38350,0
20240220,182500,18237449500,38350,38350,38350,38350,0
20240220,182400,18237449500,38350,38350,38350,38350,0
20240220,182300,18237449500,38350,38350,38350,38350,0
20240220,182200,18237449500,38350,38350,38350,38350,0
20240220,182100,18237449500,38350,38350,38350,38350,0
20240220,182000,18237449500,38350,38350,38350,38350,0
20240220,181900,18237449500,38350,38350,38350,38350,0
20240220,181800,18237449500,38350,38350,38350,38350,0
20240220,181700,18237449500,38350,38350,38350,38350,0
20240220,181600,18237449500,38350,38350,38350,38350,0
20240220,181500,18237449500,38350,38350,38350,38350,0
20240220,181400,18237449500,38350,38350,38350,38350,9966
20240220,181300,18237449500,38350,38350,38350,38350,0
20240220,181200,18237449500,38350,38350,38350,38350,0
20240220,181100,18237449500,38350,38350,38350,38350,0
20240220,181000,18237449500,38350,38350,38350,38350,0
20240220,180900,18237449500,38350,38350,38350,38350,0
20240220,180800,18237449500,38350,38350,38350,38350,0
20240220,180700,18237449500,38350,38350,38350,38350,0
20240220,180600,18237449500,38350,38350,38350,38350,0
20240220,180500,18237449500,38350,38350,38350,38350,0
20240220,180400,18237449500,38350,38350,38350,38350,0
20240220,180300,18237449500,38350,38350,38350,38350,0
20240220,180200,18237449500,38350,38350,38350,38350,0
20240220,180100,18237449500,38350,38350,38350,38350,0
20240220,180000,18237449500,38350,38350,38350,38350,0
20240220,175900,18237449500,38350,38350,38350,38350,0
20240220,175800,18237449500,38350,38350,38350,38350,0
20240220,175700,18237449500,38350,38350,38350,38350,0
20240220,175600,18237449500,38350,38350,38350,38350,0
20240220,175500,18237449500,38350,38350,38350,38350,0
20240220,175400,18237449500,38350,38350,38350,38350,0
20240220,175300,18237449500,38350,38350,38350,38350,0
20240220,175200,18237449500,38350,38350,38350,38350,0
20240220,175100,18237449500,38350,38350,38350,38350,0
20240220,175000,18237449500,38350,38350,38350,38350,0
20240220,174900,18237449500,38350,38350,38350,38350,0
20240220,174800,18237449500,38350,38350,38350,38350,0
20240220,174700,18237449500,38350,38350,38350,38350,0
20240220,174600,18237449500,38350,38350,38350,38350,0
20240220,174500,18237449500,38350,38350,38350,38350,0
20240220,174400,18237449500,38350,38350,38350,38350,9966
20240220,174300,18237449500,38350,38350,38350,38350,0
20240220,174200,18237449500,38350,38350,38350,38350,0
20240220,174100,18237449500,38350,38350,38350,38350,0
20240220,174000,18237449500,38350,38350,38350,38350,0
20240220,173900,18237449500,38350,38350,38350,38350,0
20240220,173800,18237449500,38350,38350,38350,38350,0
20240220,173700,18237449500,38350,38350,38350,38350,0
20240220,173600,18237449500,38350,38350,38350,38350,0
20240220,173500,18237449500,38350,38350,38350,38350,0
20240220,173400,18237449500,38350,38350,38350,38350,0
20240220,173300,18237449500,38350,38350,38350,38350,0
20240220,173200,18237449500,38350,38350,38350,38350,0
20240220,173100,18237449500,38350,38350,38350,38350,0
20240220,173000,18237449500,38350,38350,38350,38350,0
20240220,172900,18237449500,38350,38350,38350,38350,0
20240220,172800,18237449500,38350,38350,38350,38350,0
20240220,172700,18237449500,38350,38350,38350,38350,0
20240220,172600,18237449500,38350,38350,38350,38350,0
20240220,172500,18237449500,38350,38350,38350,38350,0
20240220,172400,18237449500,38350,38350,38350,38350,0
20240220,172300,18237449500,38350,38350,38350,38350,0
20240220,172200,18237449500,38350,38350,38350,38350,0
20240220,172100,18237449500,38350,38350,38350,38350,0
20240220,172000,18237449500,38350,38350,38350,38350,0
20240220,171900,18237449500,38350,38350,38350,38350,0
20240220,171800,18237449500,38350,38350,38350,38350,0
20240220,171700,18237449500,38350,38350,38350,38350,0
20240220,171600,18237449500,38350,38350,38350,38350,0
20240220,171500,18237449500,38350,38350,38350,38350,0
20240220,171400,18237449500,38350,38350,38350,38350,9966
20240220,171300,18237449500,38350,38350,38350,38350,0
20240220,171200,18237449500,38350,38350,38350,38350,0
20240220,171100,18237449500,38350,38350,38350,38350,0
20240220,171000,18237449500,38350,38350,38350,38350,0
20240220,170900,18237449500,38350,38350,38350,38350,0
20240220,170800,18237449500,38350,38350,38350,38350,0
20240220,170700,18237449500,38350,38350,38350,38350,0
20240220,170600,18237449500,38350,38350,38350,38350,0
20240220,170500,18237449500,38350,38350,38350,38350,0
20240220,170400,18237449500,38350,38350,38350,38350,0
20240220,170300,18237449500,38350,38350,38350,38350,0
20240220,170200,18237449500,38350,38350,38350,38350,0
20240220,170100,18237449500,38350,38350,38350,38350,0
20240220,170000,18237449500,38350,38350,38350,38350,0
20240220,165900,18237449500,38350,38350,38350,38350,0
20240220,165800,18237449500,38350,38350,38350,38350,0
20240220,165700,18237449500,38350,38350,38350,38350,0
20240220,165600,18237449500,38350,38350,38350,38350,0
20240220,165500,18237449500,38350,38350,38350,38350,0
20240220,165400,18237449500,38350,38350,38350,38350,0
20240220,165300,18237449500,38350,38350,38350,38350,0
20240220,165200,18237449500,38350,38350,38350,38350,0
20240220,165100,18237449500,38350,38350,38350,38350,0
20240220,165000,18237449500,38350,38350,38350,38350,0
20240220,164900,18237449500,38350,38350,38350,38350,0
20240220,164800,18237449500,38350,38350,38350,38350,0
20240220,164700,18237449500,38350,38350,38350,38350,0
20240220,164600,18237449500,38350,38350,38350,38350,0
20240220,164500,18237449500,38350,38350,38350,38350,0
20240220,164400,18237449500,38350,38350,38350,38350,9966
20240220,164300,18237449500,38350,38350,38350,38350,0
20240220,164200,18237449500,38350,38350,38350,38350,0
20240220,164100,18237449500,38350,38350,38350,38350,0
20240220,164000,18237449500,38350,38350,38350,38350,0
20240220,163900,18237449500,38350,38350,38350,38350,0
20240220,163800,18237449500,38350,38350,38350,38350,0
20240220,163700,18237449500,38350,38350,38350,38350,0
20240220,163600,18237449500,38350,38350,38350,38350,0
20240220,163500,18237449500,38350,38350,38350,38350,0
20240220,163400,18237449500,38350,38350,38350,38350,0
20240220,163300,18237449500,38350,38350,38350,38350,0
20240220,163200,18237449500,38350,38350,38350,38350,0
20240220,163100,18237449500,38350,38350,38350,38350,0
20240220,163000,18237449500,38350,38350,38350,38350,0
20240220,162900,18237449500,38350,38350,38350,38350,0
20240220,162800,18237449500,38350,38350,38350,38350,0
20240220,162700,18237449500,38350,38350,38350,38350,0
20240220,162600,18237449500,38350,38350,38350,38350,0
20240220,162500,18237449500,38350,38350,38350,38350,0
20240220,162400,18237449500,38350,38350,38350,38350,0
20240220,162300,18237449500,38350,38350,38350,38350,0
20240220,162200,18237449500,38350,38350,38350,38350,0
20240220,162100,18237449500,38350,38350,38350,38350,0
20240220,162000,18237449500,38350,38350,38350,38350,0
20240220,161900,18237449500,38350,38350,38350,38350,0
20240220,161800,18237449500,38350,38350,38350,38350,0
20240220,161700,18237449500,38350,38350,38350,38350,0
20240220,161600,18237449500,38350,38350,38350,38350,0
20240220,161500,18237449500,38350,38350,38350,38350,0
20240220,161400,18237449500,38350,38350,38350,38350,9966
20240220,161300,18237449500,38350,38350,38350,38350,0
20240220,161200,18237449500,38350,38350,38350,38350,0
20240220,161100,18237449500,38350,38350,38350,38350,0
20240220,161000,18237449500,38350,38350,38350,38350,0
20240220,160900,18237449500,38350,38350,38350,38350,0
20240220,160800,18237449500,38350,38350,38350,38350,0
20240220,160700,18237449500,38350,38350,38350,38350,0
20240220,160600,18237449500,38350,38350,38350,38350,0
20240220,160500,18237449500,38350,38350,38350,38350,0
20240220,160400,18237449500,38350,38350,38350,38350,0
20240220,160300,18237449500,38350,38350,38350,38350,0
20240220,160200,18237449500,38350,38350,38350,38350,0
20240220,160100,18237449500,38350,38350,38350,38350,0
20240220,160000,18237449500,38350,38350,38350,38350,0
20240220,155900,18237449500,38350,38350,38350,38350,0
20240220,155800,18237449500,38350,38350,38350,38350,0
20240220,155700,18237449500,38350,38350,38350,38350,0
20240220,155600,18237449500,38350,38350,38350,38350,0
20240220,155500,18237449500,38350,38350,38350,38350,0
20240220,155400,18237449500,38350,38350,38350,38350,0
20240220,155300,18237449500,38350,38350,38350,38350,0
20240220,155200,18237449500,38350,38350,38350,38350,0
20240220,155100,18237449500,38350,38350,38350,38350,0
20240220,155000,18237449500,38350,38350,38350,38350,0
20240220,154900,18237449500,38350,38350,38350,38350,0
20240220,154800,18237449500,38350,38350,38350,38350,0
20240220,154700,18237449500,38350,38350,38350,38350,0
20240220,154600,18237449500,38350,38350,38350,38350,0
20240220,154500,18237449500,38350,38350,38350,38350,0
20240220,154400,18237449500,38350,38350,38350,38350,9966
20240220,154300,18237449500,38350,38350,38350,38350,0
20240220,154200,18237449500,38350,38350,38350,38350,0
20240220,154100,18237449500,38350,38350,38350,38350,0
20240220,154000,18237449500,38350,38350,38350,38350,0
20240220,153900,18237449500,38350,38350,38350,38350,0
20240220,153800,18237449500,38350,38350,38350,38350,0
20240220,153700,18237449500,38350,38350,38350,38350,0
20240220,153600,18237449500,38350,38350,38350,38350,0
20240220,153500,18237449500,38350,38350,38350,38350,0
20240220,153400,18237449500,38350,38350,38350,38350,0
20240220,153300,18237449500,38350,38350,38350,38350,0
20240220,153200,18237449500,38350,38350,38350,38350,0
20240220,153100,18237449500,38350,38350,38350,38350,0
20240220,153000,18237449500,38350,38350,38350,38350,9966
20240220,152900,17855253400,38250,38250,38250,38250,0
20240220,152800,17855253400,38250,38250,38250,38250,0
20240220,152700,17855253400,38250,38250,38250,38250,0
20240220,152600,17855253400,38250,38250,38250,38250,0
20240220,152500,17855253400,38250,38250,38250,38250,0
20240220,152400,17855253400,38250,38250,38250,38250,0
20240220,152300,17855253400,38250,38250,38250,38250,0
20240220,152200,17855253400,38250,38250,38250,38250,0
20240220,152100,17855253400,38250,38250,38250,38250,0
20240220,152000,17855253400,38250,38250,38250,38250,0
20240220,151900,17855253400,38250,38300,38300,38200,1632
20240220,151800,17792844850,38300,38250,38300,38250,490
20240220,151700,17774098300,38250,38200,38300,38200,400
20240220,151600,17758798250,38200,38200,38250,38200,81
20240220,151500,17755703250,38250,38250,38250,38200,213
20240220,151400,17747562250,38200,38200,38250,38200,388
20240220,151300,17732735350,38200,38250,38250,38200,286
20240220,151200,17721807550,38250,38250,38300,38200,460
20240220,151100,17704214850,38300,38250,38300,38250,1021
20240220,151000,17665158300,38250,38200,38250,38200,1256
20240220,150900,17617123700,38200,38150,38250,38150,319
20240220,150800,17604939300,38200,38150,38200,38150,954
20240220,150700,17568512800,38200,38250,38250,38150,1910
20240220,150600,17495581850,38200,38150,38250,38150,294
20240220,150500,17484350600,38200,38150,38200,38150,1074
20240220,150400,17443326950,38150,38150,38200,38100,2500
20240220,150300,17347943900,38150,38150,38150,38100,558
20240220,150200,17326676950,38100,38150,38150,38100,242
20240220,150100,17317449500,38100,38150,38150,38100,129
20240220,150000,17312533600,38100,38100,38150,38100,194
20240220,145900,17305141900,38100,38100,38150,38100,165
20240220,145800,17298853700,38100,38150,38150,38100,252
20240220,145700,17289250800,38150,38100,38200,38100,928
20240220,145600,17253844950,38100,38100,38200,38100,1111
20240220,145500,17211466750,38150,38150,38200,38100,1437
20240220,145400,17156646850,38150,38100,38200,38100,539
20240220,145300,17136090700,38100,38150,38200,38100,1206
20240220,145200,17090082800,38150,38150,38200,38150,620
20240220,145100,17066424000,38200,38100,38200,38100,877
20240220,145000,17032947850,38150,38100,38150,38100,2370
20240220,144900,16942574450,38100,38100,38150,38100,712
20240220,144800,16915445700,38100,38100,38150,38100,1757
20240220,144700,16848500550,38100,38150,38150,38100,541
20240220,144600,16827887600,38100,38100,38150,38100,121
20240220,144500,16823276100,38150,38150,38150,38100,436
20240220,144400,16806644150,38150,38100,38200,38100,1537
20240220,144300,16748007650,38100,38100,38150,38100,363
20240220,144200,16734176500,38100,38100,38150,38100,695
20240220,144100,16707690950,38150,38100,38150,38100,433
20240220,144000,16691192150,38100,38100,38150,38100,127
20240220,143900,16686352650,38100,38100,38150,38100,1173
20240220,143800,16641630700,38150,38100,38150,38100,494
20240220,143700,16622807600,38100,38150,38150,38100,321
20240220,143600,16610573150,38100,38100,38150,38100,462
20240220,143500,16592970900,38100,38100,38150,38100,520
20240220,143400,16573157550,38100,38100,38150,38100,191
20240220,143300,16565879650,38100,38100,38150,38100,461
20240220,143200,16548314900,38100,38100,38150,38100,1418
20240220,143100,16494287650,38100,38100,38150,38100,150
20240220,143000,16488571850,38100,38150,38150,38100,376
20240220,142900,16474243950,38100,38150,38150,38100,522
20240220,142800,16454355000,38150,38150,38150,38100,202
20240220,142700,16446656850,38100,38100,38150,38100,345
20240220,142600,16433510700,38100,38100,38150,38100,508
20240220,142500,16414155850,38100,38150,38150,38100,427
20240220,142400,16397885250,38150,38100,38150,38100,219
20240220,142300,16389536900,38100,38100,38150,38100,327
20240220,142200,16377078150,38150,38100,38150,38100,426
20240220,142100,16360845750,38150,38150,38150,38100,282
20240220,142000,16350098600,38100,38150,38150,38100,366
20240220,141900,16336152200,38100,38150,38200,38100,215
20240220,141800,16327949550,38150,38150,38200,38150,592
20240220,141700,16305363600,38150,38150,38200,38100,224
20240220,141600,16296817250,38200,38100,38200,38100,1368
20240220,141500,16244642350,38150,38100,38150,38100,363
20240220,141400,16230810750,38100,38150,38200,38100,1353
20240220,141300,16179192550,38150,38150,38200,38150,442
20240220,141200,16162329750,38200,38150,38200,38150,238
20240220,141100,16153247550,38200,38200,38250,38150,817
20240220,141000,16122024300,38200,38200,38250,38200,1865
20240220,140900,16050775650,38200,38250,38250,38200,928
20240220,140800,16015288950,38300,38250,38300,38250,808
20240220,140700,15984381400,38250,38300,38300,38250,501
20240220,140600,15965216400,38300,38250,38300,38250,506
20240220,140500,15945857150,38250,38250,38300,38250,359
20240220,140400,15932124250,38250,38300,38300,38250,268
20240220,140300,15921871450,38300,38250,38300,38250,901
20240220,140200,15887405700,38250,38250,38300,38250,823
20240220,140100,15855925050,38250,38250,38300,38250,405
20240220,140000,15840430450,38250,38300,38300,38250,63
20240220,135900,15838018750,38250,38300,38300,38250,888
20240220,135800,15804008750,38350,38250,38350,38250,852
20240220,135700,15771375150,38250,38250,38300,38250,92
20240220,135600,15767855500,38250,38300,38300,38250,1067
20240220,135500,15727014250,38300,38300,38350,38300,869
20240220,135400,15693730050,38300,38300,38350,38300,170
20240220,135300,15687217850,38350,38350,38350,38300,114
20240220,135200,15682846150,38300,38300,38350,38300,244
20240220,135100,15673495950,38350,38350,38350,38300,81
20240220,135000,15670391200,38350,38350,38350,38300,101
20240220,134900,15666520650,38300,38350,38350,38300,345
20240220,134800,15653296950,38350,38350,38400,38350,290
20240220,134700,15642173900,38350,38350,38350,38300,416
20240220,134600,15626220450,38300,38350,38350,38300,319
20240220,134500,15613990100,38350,38350,38350,38300,372
20240220,134400,15599727950,38350,38350,38400,38350,846
20240220,134300,15567283200,38400,38400,38400,38350,43
20240220,134200,15565632700,38350,38400,38400,38350,621
20240220,134100,15541791900,38400,38350,38400,38350,53
20240220,134000,15539758000,38400,38400,38400,38350,218
20240220,133900,15531390400,38400,38350,38400,38350,192
20240220,133800,15524020200,38350,38400,38400,38350,287
20240220,133700,15513001350,38400,38350,38450,38350,1229
20240220,133600,15465805050,38400,38300,38400,38300,842
20240220,133500,15433487250,38300,38300,38350,38300,85
20240220,133400,15430229800,38300,38300,38350,38250,3226
20240220,133300,15306575400,38300,38300,38300,38250,1199
20240220,133200,15260655050,38250,38250,38300,38200,393
20240220,133100,15245619300,38250,38300,38300,38250,1057
20240220,133000,15205187800,38300,38250,38300,38250,413
20240220,132900,15189370700,38300,38200,38300,38200,3308
20240220,132800,15062801600,38200,38150,38200,38100,870
20240220,132700,15029608250,38150,38150,38200,38100,1668
20240220,132600,14965976100,38150,38200,38200,38150,342
20240220,132500,14952923950,38150,38200,38200,38150,252
20240220,132400,14943308050,38150,38150,38200,38150,453
20240220,132300,14926017850,38150,38150,38150,38150,541
20240220,132200,14905378700,38150,38150,38150,38100,631
20240220,132100,14881315250,38150,38150,38200,38100,261
20240220,132000,14871359350,38150,38150,38200,38150,152
20240220,131900,14865559200,38150,38150,38200,38150,316
20240220,131800,14853503100,38150,38150,38200,38150,277
20240220,131700,14842934150,38150,38150,38200,38150,216
20240220,131600,14834693100,38150,38100,38150,38050,642
20240220,131500,14810216650,38150,38050,38150,38050,939
20240220,131400,14774434550,38100,38050,38100,38050,122
20240220,131300,14769790300,38050,38050,38100,38050,198
20240220,131200,14762254750,38050,38050,38100,38050,637
20240220,131100,14737988250,38050,38100,38100,38050,708
20240220,131000,14711027800,38100,38000,38100,37950,993
20240220,130900,14673268650,38000,38000,38000,37950,987
20240220,130800,14635776100,38000,37950,38000,37950,289
20240220,130700,14624807100,37950,38000,38000,37950,303
20240220,130600,14613300150,38000,38000,38000,37950,207
20240220,130500,14605443050,37950,38000,38000,37950,487
20240220,130400,14586959850,37950,37950,38000,37950,224
20240220,130300,14578456950,37950,38000,38000,37950,261
20240220,130200,14568545450,37950,38000,38000,37950,210
20240220,130100,14560575250,37950,38000,38000,37950,371
20240220,130000,14546487850,38000,37950,38000,37950,240
20240220,125900,14537377350,38000,38000,38000,37950,209
20240220,125800,14529443900,38000,37900,38000,37900,340
20240220,125700,14516555600,37900,37950,38000,37900,1494
20240220,125600,14459921200,37900,37950,37950,37900,342
20240220,125500,14446949700,37900,37900,37950,37900,696
20240220,125400,14420560100,37950,37950,37950,37900,954
20240220,125300,14384398950,37950,37950,37950,37900,1511
20240220,125200,14327114700,37950,37900,37950,37850,2012
20240220,125100,14250864200,37900,37850,37900,37800,896
20240220,125000,14216950650,37850,37900,37900,37850,178
20240220,124900,14210211600,37850,37850,37900,37800,560
20240220,124800,14189020450,37850,37850,37850,37800,594
20240220,124700,14166558700,37800,37850,37850,37800,356
20240220,124600,14153099050,37850,37850,37900,37800,4077
20240220,124500,13998966650,37850,37850,37900,37850,531
20240220,124400,13978867200,37850,37900,37900,37800,1518
20240220,124300,13921412100,37900,37850,37900,37850,77
20240220,124200,13918494650,37900,37900,37900,37800,1331
20240220,124100,13868106300,37850,37900,37900,37850,531
20240220,124000,13848007050,37850,37850,37900,37850,1343
20240220,123900,13797174400,37850,37850,37900,37850,1070
20240220,123800,13756673550,37850,37850,37850,37800,1564
20240220,123700,13697481750,37850,37850,37900,37850,1289
20240220,123600,13648692400,37850,37900,37900,37850,1127
20240220,123500,13606031500,37900,37850,37900,37850,2271
20240220,123400,13520071600,37850,37850,37900,37850,1743
20240220,123300,13454093150,37850,37850,37900,37850,487
20240220,123200,13435659050,37850,37850,37900,37850,1472
20240220,123100,13379942050,37850,37850,37900,37850,245
20240220,123000,13370668000,37850,37900,37900,37850,2083
20240220,122900,13291824850,37900,37850,37900,37850,409
20240220,122800,13276343050,37850,37850,37900,37800,2653
20240220,122700,13175919950,37850,37900,37900,37850,495
20240220,122600,13157163300,37900,37900,37900,37850,285
20240220,122500,13146368900,37900,37950,37950,37850,2263
20240220,122400,13060684100,37900,37900,37950,37900,805
20240220,122300,13030173800,37900,37950,37950,37850,4909
20240220,122200,12844238450,37950,37950,38000,37950,415
20240220,122100,12828488450,38000,37950,38000,37900,2253
20240220,122000,12743065950,37950,37900,38000,37900,182
20240220,121900,12736159200,37900,37950,37950,37900,4021
20240220,121800,12583674250,37950,37950,38050,37950,587
20240220,121700,12561371350,37950,38050,38050,37950,1042
20240220,121600,12521739000,38050,38000,38050,38000,1411
20240220,121500,12468120250,38000,38000,38050,38000,96
20240220,121400,12464471400,38050,38050,38150,37950,4417
20240220,121300,12296455450,38050,38050,38100,38000,4136
20240220,121200,12139050250,38000,38000,38100,37950,2636
20240220,121100,12038755350,37950,38000,38050,37950,3554
20240220,121000,11903768850,37950,37950,38000,37950,823
20240220,120900,11872502150,37950,38000,38000,37900,345
20240220,120800,11859409700,37950,38100,38150,37750,52065
20240220,120700,9882972400,38100,38100,38150,38100,3080
20240220,120600,9765623600,38150,38100,38150,38100,89
20240220,120500,9762231550,38100,38150,38150,38100,153
20240220,120400,9756400400,38100,38150,38150,38100,2090
20240220,120300,9676768300,38150,38100,38150,38100,219
20240220,120200,9668423900,38100,38150,38150,38100,2089
20240220,120100,9588831250,38150,38100,38150,38100,876
20240220,120000,9555450550,38150,38100,38150,38100,2022
20240220,115900,9478411600,38100,38100,38100,38050,733
20240220,115800,9450488550,38100,38050,38100,38050,3938
20240220,115700,9300452000,38100,38050,38100,38050,335
20240220,115600,9287696050,38100,38100,38100,38050,358
20240220,115500,9274070500,38050,38050,38100,38050,253
20240220,115400,9264441700,38050,38100,38100,38050,1364
20240220,115300,9212480550,38100,38100,38150,38100,153
20240220,115200,9206651150,38100,38100,38150,38100,1049
20240220,115100,9166683450,38100,38100,38150,38050,4764
20240220,115000,8985174450,38100,38150,38150,38100,1748
20240220,114900,8918569700,38100,38100,38150,38100,63
20240220,114800,8916168750,38100,38150,38150,38100,84
20240220,114700,8912966650,38100,38200,38200,38100,2161
20240220,114600,8830567300,38200,38150,38200,38150,74
20240220,114500,8827743350,38150,38200,38200,38150,218
20240220,114400,8819416400,38200,38200,38200,38150,165
20240220,114300,8813115800,38200,38250,38250,38200,1371
20240220,114200,8760739550,38200,38250,38250,38200,126
20240220,114100,8755926050,38200,38250,38250,38200,32
20240220,114000,8754702250,38200,38250,38250,38200,141
20240220,113900,8749312850,38250,38200,38250,38150,3068
20240220,113800,8632114600,38200,38150,38200,38150,2418
20240220,113700,8539748800,38150,38150,38150,38150,147
20240220,113600,8534140750,38200,38200,38200,38100,5360
20240220,113500,8329903700,38150,38200,38200,38100,391
20240220,113400,8314999400,38200,38150,38200,38150,104
20240220,113300,8311031600,38150,38200,38200,38150,2031
20240220,113200,8233547700,38200,38200,38200,38150,150
20240220,113100,8227824050,38250,38200,38250,38100,5085
20240220,113000,8034033900,38200,38200,38250,38200,270
20240220,112900,8023714200,38100,38200,38200,38100,10301
20240220,112800,7631102600,38200,38150,38200,38100,5023
20240220,112700,7439706600,38150,38300,38300,38100,15262
20240220,112600,6856643250,38350,38350,38350,38300,57
20240220,112500,6854458000,38350,38300,38350,38300,47
20240220,112400,6852656550,38300,38350,38350,38300,51
20240220,112300,6850703150,38300,38300,38350,38300,154
20240220,112200,6844799950,38300,38350,38350,38300,79
20240220,112100,6841772400,38350,38350,38350,38300,38
20240220,112000,6840315500,38350,38350,38400,38350,564
20240220,111900,6818685500,38350,38350,38350,38300,296
20240220,111800,6807336100,38300,38300,38350,38300,683
20240220,111700,6781170750,38300,38300,38300,38250,148
20240220,111600,6775504000,38300,38350,38350,38300,621
20240220,111500,6751716650,38350,38350,38400,38300,3976
20240220,111400,6599386000,38350,38350,38400,38350,285
20240220,111300,6588452650,38350,38350,38400,38350,70
20240220,111200,6585767350,38350,38400,38400,38350,1694
20240220,111100,6520793100,38350,38400,38400,38350,98
20240220,111000,6517031900,38400,38350,38400,38350,261
20240220,110900,6507020000,38350,38350,38400,38350,119
20240220,110800,6502455550,38350,38350,38400,38300,112
20240220,110700,6498160450,38350,38350,38350,38300,1051
20240220,110600,6457855900,38350,38350,38400,38350,712
20240220,110500,6430546250,38350,38400,38400,38350,1296
20240220,110400,6380793750,38400,38400,38450,38400,802
20240220,110300,6349989650,38400,38400,38450,38400,776
20240220,110200,6320191000,38450,38450,38450,38400,493
20240220,110100,6301257650,38400,38500,38500,38400,485
20240220,110000,6282610600,38500,38450,38500,38450,64
20240220,105900,6280148800,38450,38450,38500,38450,633
20240220,105800,6255809300,38450,38500,38500,38450,224
20240220,105700,6247194250,38500,38500,38500,38500,127
20240220,105600,6242304750,38450,38600,38600,38450,4753
20240220,105500,6059211600,38550,38600,38600,38550,731
20240220,105400,6030998050,38600,38550,38600,38550,209
20240220,105300,6022930700,38550,38550,38600,38550,82
20240220,105200,6019767900,38600,38550,38600,38500,425
20240220,105100,6003384150,38550,38500,38550,38500,164
20240220,105000,5997065250,38500,38550,38550,38500,1232
20240220,104900,5949584900,38550,38550,38600,38550,116
20240220,104800,5945110650,38550,38550,38600,38550,634
20240220,104700,5920668700,38550,38600,38600,38550,360
20240220,104600,5906779000,38600,38600,38650,38600,172
20240220,104500,5900139700,38600,38750,38750,38550,2697
20240220,104400,5795962450,38700,38700,38750,38700,488
20240220,104300,5777071550,38700,38750,38750,38700,420
20240220,104200,5760808800,38750,38750,38750,38750,601
20240220,104100,5737520050,38750,38750,38800,38700,1036
20240220,104000,5697376500,38750,38750,38800,38750,1424
20240220,103900,5642177950,38750,38700,38800,38700,1955
20240220,103800,5566438400,38700,38650,38750,38600,3242
20240220,103700,5441068950,38650,38600,38650,38550,3969
20240220,103600,5287861600,38550,38500,38600,38500,1306
20240220,103500,5237514150,38500,38500,38550,38500,75
20240220,103400,5234625650,38550,38550,38550,38500,439
20240220,103300,5217706300,38550,38550,38600,38550,443
20240220,103200,5200628500,38600,38550,38600,38550,109
20240220,103100,5196423500,38550,38550,38600,38550,360
20240220,103000,5182544200,38550,38500,38600,38500,4057
20240220,102900,5026252600,38450,38450,38500,38450,515
20240220,102800,5006450350,38450,38500,38500,38450,110
20240220,102700,5002220300,38500,38450,38500,38450,74
20240220,102600,4999372550,38450,38400,38450,38400,1885
20240220,102500,4926896000,38450,38350,38450,38350,2594
20240220,102400,4827276800,38400,38350,38400,38350,134
20240220,102300,4822132650,38400,38350,38400,38350,554
20240220,102200,4800886450,38350,38350,38350,38350,31
20240220,102100,4799697600,38350,38300,38350,38300,3699
20240220,102000,4657878450,38350,38350,38350,38300,51
20240220,101900,4655924300,38300,38300,38350,38300,432
20240220,101800,4639377200,38300,38300,38350,38300,157
20240220,101700,4633364050,38300,38300,38350,38300,771
20240220,101600,4603834500,38300,38350,38350,38300,236
20240220,101500,4594785600,38300,38350,38350,38300,168
20240220,101400,4588349350,38350,38300,38350,38300,272
20240220,101300,4577919150,38350,38350,38350,38300,386
20240220,101200,4563127700,38350,38300,38350,38300,234
20240220,101100,4554160750,38300,38300,38350,38300,166
20240220,101000,4547802450,38300,38350,38350,38300,72
20240220,100900,4545043550,38350,38350,38350,38300,405
20240220,100800,4529530750,38300,38350,38350,38300,502
20240220,100700,4510303600,38350,38300,38350,38300,887
20240220,100600,4476326150,38350,38350,38350,38300,372
20240220,100500,4462074900,38350,38350,38350,38300,342
20240220,100400,4448962200,38350,38350,38350,38350,8
20240220,100300,4448655400,38350,38300,38350,38300,284
20240220,100200,4437777850,38350,38350,38350,38300,265
20240220,100100,4427620400,38350,38350,38350,38350,143
20240220,100000,4422136350,38350,38400,38400,38350,1414
20240220,095900,4367899750,38400,38400,38400,38400,44
20240220,095800,4366210150,38400,38400,38400,38350,397
20240220,095700,4350967950,38400,38400,38450,38400,1661
20240220,095600,4287185050,38400,38450,38500,38400,436
20240220,095500,4270420300,38450,38450,38450,38450,293
20240220,095400,4259154450,38450,38450,38450,38400,818
20240220,095300,4227714850,38400,38450,38450,38400,14
20240220,095200,4227177050,38400,38400,38450,38400,332
20240220,095100,4214425750,38450,38350,38450,38300,1814
20240220,095000,4144811350,38350,38350,38350,38350,100
20240220,094900,4140976350,38350,38350,38350,38350,290
20240220,094800,4129854850,38350,38400,38400,38300,1017
20240220,094700,4090855600,38400,38400,38400,38400,872
20240220,094600,4057370800,38400,38400,38450,38400,182
20240220,094500,4050381400,38400,38450,38450,38400,302
20240220,094400,4038784550,38450,38400,38450,38400,1050
20240220,094300,3998456150,38400,38400,38400,38300,3688
20240220,094200,3857000900,38400,38400,38400,38350,292
20240220,094100,3845789500,38400,38400,38500,38350,1282
20240220,094000,3796552450,38400,38350,38400,38300,799
20240220,093900,3765907050,38350,38300,38350,38300,520
20240220,093800,3745968250,38350,38350,38400,38300,858
20240220,093700,3713083750,38350,38350,38400,38300,1269
20240220,093600,3664416200,38350,38350,38350,38300,1381
20240220,093500,3611469550,38350,38350,38350,38350,111
20240220,093400,3607212700,38300,38350,38350,38300,142
20240220,093300,3601771350,38350,38350,38350,38300,217
20240220,093200,3593454700,38350,38450,38450,38350,1163
20240220,093100,3548783250,38450,38200,38450,38200,1479
20240220,093000,3492028150,38250,38200,38300,38200,1935
20240220,092900,3418033450,38250,38150,38250,38150,742
20240220,092800,3389690300,38150,38100,38150,38100,1341
20240220,092700,3338533600,38100,38150,38150,38100,860
20240220,092600,3305748300,38150,38150,38150,38100,1487
20240220,092500,3249078200,38100,38100,38150,38100,918
20240220,092400,3214091500,38150,38150,38150,38100,621
20240220,092300,3190423850,38100,38200,38200,38100,3318
20240220,092200,3063835850,38200,38200,38200,38150,2195
20240220,092100,2980019150,38200,38200,38200,38150,1955
20240220,092000,2905341650,38200,38200,38250,38150,6610
20240220,091900,2652864050,38250,38250,38300,38200,3956
20240220,091800,2501487900,38250,38300,38300,38250,334
20240220,091700,2488712350,38250,38300,38300,38250,1609
20240220,091600,2427159100,38300,38250,38300,38200,916
20240220,091500,2392115700,38250,38200,38300,38200,938
20240220,091400,2356246800,38250,38100,38250,38100,3973
20240220,091300,2204583000,38100,38150,38200,38100,2959
20240220,091200,2091716050,38200,38200,38300,38150,5262
20240220,091100,1890536300,38150,38200,38250,38150,2444
20240220,091000,1797172150,38200,38100,38200,38050,2112
20240220,090900,1716677000,38100,38150,38150,38050,6189
20240220,090800,1480799300,38150,38250,38250,38100,5380
20240220,090700,1275447700,38200,38300,38300,38200,4043
20240220,090600,1120934750,38350,38350,38450,38250,2393
20240220,090500,1029273450,38350,38150,38450,38150,2287
20240220,090400,941810350,38150,38250,38300,38150,12204
20240220,090300,475754350,38300,38450,38450,38250,3031
20240220,090200,359582500,38450,38400,38450,38350,863
20240220,090100,326459350,38400,38350,38400,38300,2194
20240220,090000,242375250,38350,38500,38550,38300,6264