KissMeData/300080/min/candle-20240215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,210000,17431513350,36200,36200,36200,36200,2049
20240215,205900,17431513350,36200,36200,36200,36200,0
20240215,205800,17431513350,36200,36200,36200,36200,0
20240215,205700,17431513350,36200,36200,36200,36200,0
20240215,205600,17431513350,36200,36200,36200,36200,0
20240215,205500,17431513350,36200,36200,36200,36200,0
20240215,205400,17431513350,36200,36200,36200,36200,0
20240215,205300,17431513350,36200,36200,36200,36200,0
20240215,205200,17431513350,36200,36200,36200,36200,0
20240215,205100,17431513350,36200,36200,36200,36200,0
20240215,205000,17431513350,36200,36200,36200,36200,0
20240215,204900,17431513350,36200,36200,36200,36200,0
20240215,204800,17431513350,36200,36200,36200,36200,0
20240215,204700,17431513350,36200,36200,36200,36200,0
20240215,204600,17431513350,36200,36200,36200,36200,0
20240215,204500,17431513350,36200,36200,36200,36200,0
20240215,204400,17431513350,36200,36200,36200,36200,0
20240215,204300,17431513350,36200,36200,36200,36200,0
20240215,204200,17431513350,36200,36200,36200,36200,0
20240215,204100,17431513350,36200,36200,36200,36200,0
20240215,204000,17431513350,36200,36200,36200,36200,0
20240215,203900,17431513350,36200,36200,36200,36200,0
20240215,203800,17431513350,36200,36200,36200,36200,0
20240215,203700,17431513350,36200,36200,36200,36200,0
20240215,203600,17431513350,36200,36200,36200,36200,0
20240215,203500,17431513350,36200,36200,36200,36200,0
20240215,203400,17431513350,36200,36200,36200,36200,0
20240215,203300,17431513350,36200,36200,36200,36200,0
20240215,203200,17431513350,36200,36200,36200,36200,0
20240215,203100,17431513350,36200,36200,36200,36200,0
20240215,203000,17431513350,36200,36200,36200,36200,2049
20240215,202900,17431513350,36200,36200,36200,36200,0
20240215,202800,17431513350,36200,36200,36200,36200,0
20240215,202700,17431513350,36200,36200,36200,36200,0
20240215,202600,17431513350,36200,36200,36200,36200,0
20240215,202500,17431513350,36200,36200,36200,36200,0
20240215,202400,17431513350,36200,36200,36200,36200,0
20240215,202300,17431513350,36200,36200,36200,36200,0
20240215,202200,17431513350,36200,36200,36200,36200,0
20240215,202100,17431513350,36200,36200,36200,36200,0
20240215,202000,17431513350,36200,36200,36200,36200,0
20240215,201900,17431513350,36200,36200,36200,36200,0
20240215,201800,17431513350,36200,36200,36200,36200,0
20240215,201700,17431513350,36200,36200,36200,36200,0
20240215,201600,17431513350,36200,36200,36200,36200,0
20240215,201500,17431513350,36200,36200,36200,36200,0
20240215,201400,17431513350,36200,36200,36200,36200,0
20240215,201300,17431513350,36200,36200,36200,36200,0
20240215,201200,17431513350,36200,36200,36200,36200,0
20240215,201100,17431513350,36200,36200,36200,36200,0
20240215,201000,17431513350,36200,36200,36200,36200,0
20240215,200900,17431513350,36200,36200,36200,36200,0
20240215,200800,17431513350,36200,36200,36200,36200,0
20240215,200700,17431513350,36200,36200,36200,36200,0
20240215,200600,17431513350,36200,36200,36200,36200,0
20240215,200500,17431513350,36200,36200,36200,36200,0
20240215,200400,17431513350,36200,36200,36200,36200,0
20240215,200300,17431513350,36200,36200,36200,36200,0
20240215,200200,17431513350,36200,36200,36200,36200,0
20240215,200100,17431513350,36200,36200,36200,36200,0
20240215,200000,17431513350,36200,36200,36200,36200,2049
20240215,195900,17431513350,36200,36200,36200,36200,0
20240215,195800,17431513350,36200,36200,36200,36200,0
20240215,195700,17431513350,36200,36200,36200,36200,0
20240215,195600,17431513350,36200,36200,36200,36200,0
20240215,195500,17431513350,36200,36200,36200,36200,0
20240215,195400,17431513350,36200,36200,36200,36200,0
20240215,195300,17431513350,36200,36200,36200,36200,0
20240215,195200,17431513350,36200,36200,36200,36200,0
20240215,195100,17431513350,36200,36200,36200,36200,0
20240215,195000,17431513350,36200,36200,36200,36200,0
20240215,194900,17431513350,36200,36200,36200,36200,0
20240215,194800,17431513350,36200,36200,36200,36200,0
20240215,194700,17431513350,36200,36200,36200,36200,0
20240215,194600,17431513350,36200,36200,36200,36200,0
20240215,194500,17431513350,36200,36200,36200,36200,0
20240215,194400,17431513350,36200,36200,36200,36200,0
20240215,194300,17431513350,36200,36200,36200,36200,0
20240215,194200,17431513350,36200,36200,36200,36200,0
20240215,194100,17431513350,36200,36200,36200,36200,0
20240215,194000,17431513350,36200,36200,36200,36200,0
20240215,193900,17431513350,36200,36200,36200,36200,0
20240215,193800,17431513350,36200,36200,36200,36200,0
20240215,193700,17431513350,36200,36200,36200,36200,0
20240215,193600,17431513350,36200,36200,36200,36200,0
20240215,193500,17431513350,36200,36200,36200,36200,0
20240215,193400,17431513350,36200,36200,36200,36200,0
20240215,193300,17431513350,36200,36200,36200,36200,0
20240215,193200,17431513350,36200,36200,36200,36200,0
20240215,193100,17431513350,36200,36200,36200,36200,0
20240215,193000,17431513350,36200,36200,36200,36200,2049
20240215,192900,17431513350,36200,36200,36200,36200,0
20240215,192800,17431513350,36200,36200,36200,36200,0
20240215,192700,17431513350,36200,36200,36200,36200,0
20240215,192600,17431513350,36200,36200,36200,36200,0
20240215,192500,17431513350,36200,36200,36200,36200,0
20240215,192400,17431513350,36200,36200,36200,36200,0
20240215,192300,17431513350,36200,36200,36200,36200,0
20240215,192200,17431513350,36200,36200,36200,36200,0
20240215,192100,17431513350,36200,36200,36200,36200,0
20240215,192000,17431513350,36200,36200,36200,36200,0
20240215,191900,17431513350,36200,36200,36200,36200,0
20240215,191800,17431513350,36200,36200,36200,36200,0
20240215,191700,17431513350,36200,36200,36200,36200,0
20240215,191600,17431513350,36200,36200,36200,36200,0
20240215,191500,17431513350,36200,36200,36200,36200,0
20240215,191400,17431513350,36200,36200,36200,36200,0
20240215,191300,17431513350,36200,36200,36200,36200,0
20240215,191200,17431513350,36200,36200,36200,36200,0
20240215,191100,17431513350,36200,36200,36200,36200,0
20240215,191000,17431513350,36200,36200,36200,36200,0
20240215,190900,17431513350,36200,36200,36200,36200,0
20240215,190800,17431513350,36200,36200,36200,36200,0
20240215,190700,17431513350,36200,36200,36200,36200,0
20240215,190600,17431513350,36200,36200,36200,36200,0
20240215,190500,17431513350,36200,36200,36200,36200,0
20240215,190400,17431513350,36200,36200,36200,36200,0
20240215,190300,17431513350,36200,36200,36200,36200,0
20240215,190200,17431513350,36200,36200,36200,36200,0
20240215,190100,17431513350,36200,36200,36200,36200,0
20240215,190000,17431513350,36200,36200,36200,36200,2049
20240215,185900,17431513350,36200,36200,36200,36200,0
20240215,185800,17431513350,36200,36200,36200,36200,0
20240215,185700,17431513350,36200,36200,36200,36200,0
20240215,185600,17431513350,36200,36200,36200,36200,0
20240215,185500,17431513350,36200,36200,36200,36200,0
20240215,185400,17431513350,36200,36200,36200,36200,0
20240215,185300,17431513350,36200,36200,36200,36200,0
20240215,185200,17431513350,36200,36200,36200,36200,0
20240215,185100,17431513350,36200,36200,36200,36200,0
20240215,185000,17431513350,36200,36200,36200,36200,0
20240215,184900,17431513350,36200,36200,36200,36200,0
20240215,184800,17431513350,36200,36200,36200,36200,0
20240215,184700,17431513350,36200,36200,36200,36200,0
20240215,184600,17431513350,36200,36200,36200,36200,0
20240215,184500,17431513350,36200,36200,36200,36200,0
20240215,184400,17431513350,36200,36200,36200,36200,0
20240215,184300,17431513350,36200,36200,36200,36200,0
20240215,184200,17431513350,36200,36200,36200,36200,0
20240215,184100,17431513350,36200,36200,36200,36200,0
20240215,184000,17431513350,36200,36200,36200,36200,0
20240215,183900,17431513350,36200,36200,36200,36200,0
20240215,183800,17431513350,36200,36200,36200,36200,0
20240215,183700,17431513350,36200,36200,36200,36200,0
20240215,183600,17431513350,36200,36200,36200,36200,0
20240215,183500,17431513350,36200,36200,36200,36200,0
20240215,183400,17431513350,36200,36200,36200,36200,0
20240215,183300,17431513350,36200,36200,36200,36200,0
20240215,183200,17431513350,36200,36200,36200,36200,0
20240215,183100,17431513350,36200,36200,36200,36200,0
20240215,183000,17431513350,36200,36200,36200,36200,2049
20240215,182900,17431513350,36200,36200,36200,36200,0
20240215,182800,17431513350,36200,36200,36200,36200,0
20240215,182700,17431513350,36200,36200,36200,36200,0
20240215,182600,17431513350,36200,36200,36200,36200,0
20240215,182500,17431513350,36200,36200,36200,36200,0
20240215,182400,17431513350,36200,36200,36200,36200,0
20240215,182300,17431513350,36200,36200,36200,36200,0
20240215,182200,17431513350,36200,36200,36200,36200,0
20240215,182100,17431513350,36200,36200,36200,36200,0
20240215,182000,17431513350,36200,36200,36200,36200,0
20240215,181900,17431513350,36200,36200,36200,36200,0
20240215,181800,17431513350,36200,36200,36200,36200,0
20240215,181700,17431513350,36200,36200,36200,36200,0
20240215,181600,17431513350,36200,36200,36200,36200,0
20240215,181500,17431513350,36200,36200,36200,36200,0
20240215,181400,17431513350,36200,36200,36200,36200,0
20240215,181300,17431513350,36200,36200,36200,36200,0
20240215,181200,17431513350,36200,36200,36200,36200,0
20240215,181100,17431513350,36200,36200,36200,36200,0
20240215,181000,17431513350,36200,36200,36200,36200,0
20240215,180900,17431513350,36200,36200,36200,36200,0
20240215,180800,17431513350,36200,36200,36200,36200,0
20240215,180700,17431513350,36200,36200,36200,36200,0
20240215,180600,17431513350,36200,36200,36200,36200,0
20240215,180500,17431513350,36200,36200,36200,36200,0
20240215,180400,17431513350,36200,36200,36200,36200,0
20240215,180300,17431513350,36200,36200,36200,36200,0
20240215,180200,17431513350,36200,36200,36200,36200,0
20240215,180100,17431513350,36200,36200,36200,36200,0
20240215,180000,17431513350,36200,36200,36200,36200,2049
20240215,175900,17431513350,36200,36200,36200,36200,0
20240215,175800,17431513350,36200,36200,36200,36200,0
20240215,175700,17431513350,36200,36200,36200,36200,0
20240215,175600,17431513350,36200,36200,36200,36200,0
20240215,175500,17431513350,36200,36200,36200,36200,0
20240215,175400,17431513350,36200,36200,36200,36200,0
20240215,175300,17431513350,36200,36200,36200,36200,0
20240215,175200,17431513350,36200,36200,36200,36200,0
20240215,175100,17431513350,36200,36200,36200,36200,0
20240215,175000,17431513350,36200,36200,36200,36200,0
20240215,174900,17431513350,36200,36200,36200,36200,0
20240215,174800,17431513350,36200,36200,36200,36200,0
20240215,174700,17431513350,36200,36200,36200,36200,0
20240215,174600,17431513350,36200,36200,36200,36200,0
20240215,174500,17431513350,36200,36200,36200,36200,0
20240215,174400,17431513350,36200,36200,36200,36200,0
20240215,174300,17431513350,36200,36200,36200,36200,0
20240215,174200,17431513350,36200,36200,36200,36200,0
20240215,174100,17431513350,36200,36200,36200,36200,0
20240215,174000,17431513350,36200,36200,36200,36200,0
20240215,173900,17431513350,36200,36200,36200,36200,0
20240215,173800,17431513350,36200,36200,36200,36200,0
20240215,173700,17431513350,36200,36200,36200,36200,0
20240215,173600,17431513350,36200,36200,36200,36200,0
20240215,173500,17431513350,36200,36200,36200,36200,0
20240215,173400,17431513350,36200,36200,36200,36200,0
20240215,173300,17431513350,36200,36200,36200,36200,0
20240215,173200,17431513350,36200,36200,36200,36200,0
20240215,173100,17431513350,36200,36200,36200,36200,0
20240215,173000,17431513350,36200,36200,36200,36200,2049
20240215,172900,17431513350,36200,36200,36200,36200,0
20240215,172800,17431513350,36200,36200,36200,36200,0
20240215,172700,17431513350,36200,36200,36200,36200,0
20240215,172600,17431513350,36200,36200,36200,36200,0
20240215,172500,17431513350,36200,36200,36200,36200,0
20240215,172400,17431513350,36200,36200,36200,36200,0
20240215,172300,17431513350,36200,36200,36200,36200,0
20240215,172200,17431513350,36200,36200,36200,36200,0
20240215,172100,17431513350,36200,36200,36200,36200,0
20240215,172000,17431513350,36200,36200,36200,36200,0
20240215,171900,17431513350,36200,36200,36200,36200,0
20240215,171800,17431513350,36200,36200,36200,36200,0
20240215,171700,17431513350,36200,36200,36200,36200,0
20240215,171600,17431513350,36200,36200,36200,36200,0
20240215,171500,17431513350,36200,36200,36200,36200,0
20240215,171400,17431513350,36200,36200,36200,36200,0
20240215,171300,17431513350,36200,36200,36200,36200,0
20240215,171200,17431513350,36200,36200,36200,36200,0
20240215,171100,17431513350,36200,36200,36200,36200,0
20240215,171000,17431513350,36200,36200,36200,36200,0
20240215,170900,17431513350,36200,36200,36200,36200,0
20240215,170800,17431513350,36200,36200,36200,36200,0
20240215,170700,17431513350,36200,36200,36200,36200,0
20240215,170600,17431513350,36200,36200,36200,36200,0
20240215,170500,17431513350,36200,36200,36200,36200,0
20240215,170400,17431513350,36200,36200,36200,36200,0
20240215,170300,17431513350,36200,36200,36200,36200,0
20240215,170200,17431513350,36200,36200,36200,36200,0
20240215,170100,17431513350,36200,36200,36200,36200,0
20240215,170000,17431513350,36200,36200,36200,36200,2049
20240215,165900,17431513350,36200,36200,36200,36200,0
20240215,165800,17431513350,36200,36200,36200,36200,0
20240215,165700,17431513350,36200,36200,36200,36200,0
20240215,165600,17431513350,36200,36200,36200,36200,0
20240215,165500,17431513350,36200,36200,36200,36200,0
20240215,165400,17431513350,36200,36200,36200,36200,0
20240215,165300,17431513350,36200,36200,36200,36200,0
20240215,165200,17431513350,36200,36200,36200,36200,0
20240215,165100,17431513350,36200,36200,36200,36200,0
20240215,165000,17431513350,36200,36200,36200,36200,0
20240215,164900,17431513350,36200,36200,36200,36200,0
20240215,164800,17431513350,36200,36200,36200,36200,0
20240215,164700,17431513350,36200,36200,36200,36200,0
20240215,164600,17431513350,36200,36200,36200,36200,0
20240215,164500,17431513350,36200,36200,36200,36200,0
20240215,164400,17431513350,36200,36200,36200,36200,0
20240215,164300,17431513350,36200,36200,36200,36200,0
20240215,164200,17431513350,36200,36200,36200,36200,0
20240215,164100,17431513350,36200,36200,36200,36200,0
20240215,164000,17431513350,36200,36200,36200,36200,0
20240215,163900,17431513350,36200,36200,36200,36200,0
20240215,163800,17431513350,36200,36200,36200,36200,0
20240215,163700,17431513350,36200,36200,36200,36200,0
20240215,163600,17431513350,36200,36200,36200,36200,0
20240215,163500,17431513350,36200,36200,36200,36200,0
20240215,163400,17431513350,36200,36200,36200,36200,0
20240215,163300,17431513350,36200,36200,36200,36200,0
20240215,163200,17431513350,36200,36200,36200,36200,0
20240215,163100,17431513350,36200,36200,36200,36200,0
20240215,163000,17431513350,36200,36200,36200,36200,2049
20240215,162900,17431513350,36200,36200,36200,36200,0
20240215,162800,17431513350,36200,36200,36200,36200,0
20240215,162700,17431513350,36200,36200,36200,36200,0
20240215,162600,17431513350,36200,36200,36200,36200,0
20240215,162500,17431513350,36200,36200,36200,36200,0
20240215,162400,17431513350,36200,36200,36200,36200,0
20240215,162300,17431513350,36200,36200,36200,36200,0
20240215,162200,17431513350,36200,36200,36200,36200,0
20240215,162100,17431513350,36200,36200,36200,36200,0
20240215,162000,17431513350,36200,36200,36200,36200,0
20240215,161900,17431513350,36200,36200,36200,36200,0
20240215,161800,17431513350,36200,36200,36200,36200,0
20240215,161700,17431513350,36200,36200,36200,36200,0
20240215,161600,17431513350,36200,36200,36200,36200,0
20240215,161500,17431513350,36200,36200,36200,36200,0
20240215,161400,17431513350,36200,36200,36200,36200,0
20240215,161300,17431513350,36200,36200,36200,36200,0
20240215,161200,17431513350,36200,36200,36200,36200,0
20240215,161100,17431513350,36200,36200,36200,36200,0
20240215,161000,17431513350,36200,36200,36200,36200,0
20240215,160900,17431513350,36200,36200,36200,36200,0
20240215,160800,17431513350,36200,36200,36200,36200,0
20240215,160700,17431513350,36200,36200,36200,36200,0
20240215,160600,17431513350,36200,36200,36200,36200,0
20240215,160500,17431513350,36200,36200,36200,36200,0
20240215,160400,17431513350,36200,36200,36200,36200,0
20240215,160300,17431513350,36200,36200,36200,36200,0
20240215,160200,17431513350,36200,36200,36200,36200,0
20240215,160100,17431513350,36200,36200,36200,36200,0
20240215,160000,17431513350,36200,36200,36200,36200,2049
20240215,155900,17431513350,36200,36200,36200,36200,0
20240215,155800,17431513350,36200,36200,36200,36200,0
20240215,155700,17431513350,36200,36200,36200,36200,0
20240215,155600,17431513350,36200,36200,36200,36200,0
20240215,155500,17431513350,36200,36200,36200,36200,0
20240215,155400,17431513350,36200,36200,36200,36200,0
20240215,155300,17431513350,36200,36200,36200,36200,0
20240215,155200,17431513350,36200,36200,36200,36200,0
20240215,155100,17431513350,36200,36200,36200,36200,0
20240215,155000,17431513350,36200,36200,36200,36200,0
20240215,154900,17431513350,36200,36200,36200,36200,0
20240215,154800,17431513350,36200,36200,36200,36200,0
20240215,154700,17431513350,36200,36200,36200,36200,0
20240215,154600,17431513350,36200,36200,36200,36200,0
20240215,154500,17431513350,36200,36200,36200,36200,0
20240215,154400,17431513350,36200,36200,36200,36200,0
20240215,154300,17431513350,36200,36200,36200,36200,0
20240215,154200,17431513350,36200,36200,36200,36200,0
20240215,154100,17431513350,36200,36200,36200,36200,0
20240215,154000,17431513350,36200,36200,36200,36200,0
20240215,153900,17431513350,36200,36200,36200,36200,0
20240215,153800,17431513350,36200,36200,36200,36200,0
20240215,153700,17431513350,36200,36200,36200,36200,0
20240215,153600,17431513350,36200,36200,36200,36200,0
20240215,153500,17431513350,36200,36200,36200,36200,0
20240215,153400,17431513350,36200,36200,36200,36200,0
20240215,153300,17431513350,36200,36200,36200,36200,0
20240215,153200,17431513350,36200,36200,36200,36200,0
20240215,153100,17431513350,36200,36200,36200,36200,0
20240215,153000,17431513350,36200,36200,36200,36200,4098
20240215,152900,17357339550,36200,36200,36200,36200,0
20240215,152800,17357339550,36200,36200,36200,36200,0
20240215,152700,17357339550,36200,36200,36200,36200,0
20240215,152600,17357339550,36200,36200,36200,36200,0
20240215,152500,17357339550,36200,36200,36200,36200,0
20240215,152400,17357339550,36200,36200,36200,36200,0
20240215,152300,17357339550,36200,36200,36200,36200,0
20240215,152200,17357339550,36200,36200,36200,36200,0
20240215,152100,17357339550,36200,36200,36200,36200,0
20240215,152000,17357339550,36200,36200,36200,36200,0
20240215,151900,17357339550,36200,36300,36300,36200,287
20240215,151800,17346937500,36300,36300,36300,36250,920
20240215,151700,17313547550,36350,36350,36400,36350,208
20240215,151600,17305983600,36400,36350,36450,36350,259
20240215,151500,17296552450,36350,36300,36350,36250,404
20240215,151400,17281881750,36300,36300,36300,36300,27
20240215,151300,17280901650,36300,36250,36300,36250,214
20240215,151200,17273136600,36250,36200,36250,36200,272
20240215,151100,17263286450,36200,36200,36200,36150,50
20240215,151000,17261476500,36150,36200,36200,36150,1212
20240215,150900,17217639550,36200,36200,36250,36200,200
20240215,150800,17210399000,36200,36250,36250,36200,474
20240215,150700,17193236550,36250,36150,36250,36150,476
20240215,150600,17176028050,36150,36150,36150,36100,909
20240215,150500,17143178800,36150,36150,36150,36150,160
20240215,150400,17137394800,36100,36100,36150,36100,103
20240215,150300,17133673900,36100,36100,36150,36100,278
20240215,150200,17123638000,36100,36100,36150,36100,135
20240215,150100,17118761850,36100,36100,36150,36100,357
20240215,150000,17105874000,36100,36050,36100,36050,987
20240215,145900,17070251850,36050,36100,36100,36050,641
20240215,145800,17047112550,36100,36100,36100,36050,239
20240215,145700,17038484700,36100,36050,36100,36050,231
20240215,145600,17030152500,36050,36100,36100,36050,2250
20240215,145500,16948975900,36150,36150,36150,36150,128
20240215,145400,16944348700,36150,36150,36150,36150,165
20240215,145300,16938383950,36150,36150,36150,36100,84
20240215,145200,16935349550,36150,36150,36150,36100,510
20240215,145100,16916931750,36150,36250,36250,36150,1817
20240215,145000,16851212800,36200,36250,36250,36200,141
20240215,144900,16846108150,36250,36250,36250,36200,41
20240215,144800,16844622200,36250,36250,36250,36200,558
20240215,144700,16824409200,36250,36250,36250,36250,51
20240215,144600,16822560450,36250,36250,36250,36250,40
20240215,144500,16821110450,36250,36250,36250,36200,578
20240215,144400,16800166600,36200,36200,36200,36200,112
20240215,144300,16796112200,36250,36300,36300,36250,577
20240215,144200,16775178050,36300,36300,36300,36300,320
20240215,144100,16763562050,36300,36350,36350,36300,706
20240215,144000,16737933950,36350,36300,36350,36300,201
20240215,143900,16730631500,36300,36350,36350,36300,41
20240215,143800,16729141750,36400,36350,36400,36350,125
20240215,143700,16724597300,36350,36400,36400,36350,376
20240215,143600,16710928950,36400,36450,36450,36400,706
20240215,143500,16685221700,36450,36450,36500,36400,576
20240215,143400,16664227350,36450,36400,36450,36400,101
20240215,143300,16660545950,36400,36400,36400,36400,5
20240215,143200,16660363950,36400,36400,36400,36400,102
20240215,143100,16656651150,36400,36400,36400,36400,16
20240215,143000,16656068750,36350,36350,36350,36350,211
20240215,142900,16648398900,36350,36350,36350,36300,187
20240215,142800,16641602200,36350,36350,36350,36350,64
20240215,142700,16639275800,36350,36350,36350,36350,8
20240215,142600,16638985000,36350,36300,36350,36300,199
20240215,142500,16631760950,36250,36200,36250,36200,98
20240215,142400,16628210450,36200,36250,36300,36200,454
20240215,142300,16611756050,36250,36250,36250,36250,230
20240215,142200,16603418550,36250,36250,36250,36250,86
20240215,142100,16600301050,36250,36200,36250,36200,160
20240215,142000,16594505950,36150,36150,36150,36150,35
20240215,141900,16593240700,36150,36150,36150,36150,448
20240215,141800,16577045500,36150,36200,36200,36150,907
20240215,141700,16544255550,36200,36250,36250,36200,984
20240215,141600,16508631500,36250,36250,36250,36250,402
20240215,141500,16494059000,36300,36300,36300,36300,403
20240215,141400,16479430100,36250,36300,36300,36250,168
20240215,141300,16473337550,36300,36350,36350,36300,224
20240215,141200,16465201350,36350,36450,36450,36350,1156
20240215,141100,16423122000,36450,36400,36450,36400,28
20240215,141000,16422102300,36400,36350,36400,36350,142
20240215,140900,16416935150,36350,36400,36400,36350,115
20240215,140800,16412751550,36400,36300,36400,36300,508
20240215,140700,16394279150,36300,36350,36350,36300,202
20240215,140600,16386941150,36300,36300,36300,36300,313
20240215,140500,16375579250,36300,36250,36300,36250,112
20240215,140400,16371513850,36250,36300,36300,36250,85
20240215,140300,16368429150,36250,36300,36300,36250,43
20240215,140200,16366869250,36200,36300,36300,36200,103
20240215,140100,16363138550,36300,36300,36300,36200,68
20240215,140000,16360670350,36300,36350,36350,36300,24
20240215,135900,16359798650,36350,36250,36350,36150,357
20240215,135800,16346885900,36250,36250,36250,36250,105
20240215,135700,16343079650,36250,36300,36300,36250,78
20240215,135600,16340249700,36300,36250,36300,36250,11
20240215,135500,16339850450,36350,36200,36350,36200,13
20240215,135400,16339379400,36200,36200,36200,36200,80
20240215,135300,16336483400,36150,36350,36350,36150,940
20240215,135200,16302446300,36200,36250,36250,36200,803
20240215,135100,16273342800,36200,36250,36250,36200,191
20240215,135000,16266420100,36250,36200,36250,36150,448
20240215,134900,16250189600,36200,36200,36250,36150,439
20240215,134800,16234308600,36200,36300,36350,36200,1330
20240215,134700,16186094400,36300,36350,36350,36300,302
20240215,134600,16175131300,36350,36350,36350,36350,49
20240215,134500,16173350150,36350,36350,36350,36350,206
20240215,134400,16165862050,36350,36400,36400,36350,149
20240215,134300,16160441400,36400,36300,36400,36250,163
20240215,134200,16154527950,36300,36300,36300,36300,11
20240215,134100,16154128650,36300,36400,36450,36300,1150
20240215,134000,16112299700,36400,36400,36400,36400,13
20240215,133900,16111826500,36350,36350,36400,36350,46
20240215,133800,16110154350,36350,36350,36350,36350,367
20240215,133700,16096813900,36350,36350,36350,36350,18
20240215,133600,16096159600,36350,36300,36350,36200,107
20240215,133500,16092275000,36300,36250,36300,36200,153
20240215,133400,16086728300,36250,36250,36250,36200,289
20240215,133300,16076253550,36250,36200,36250,36200,94
20240215,133200,16072849700,36250,36200,36250,36200,437
20240215,133100,16057010500,36250,36250,36250,36250,26
20240215,133000,16056068000,36250,36200,36250,36200,209
20240215,132900,16048496750,36200,36200,36200,36200,44
20240215,132800,16046903950,36150,36100,36150,36100,191
20240215,132700,16040000800,36100,36000,36100,35950,488
20240215,132600,16022409700,36000,36000,36000,36000,518
20240215,132500,16003761700,36000,35900,36000,35900,300
20240215,132400,15992976950,35950,35900,35950,35900,213
20240215,132300,15985329650,35850,35950,35950,35850,135
20240215,132200,15980485750,35950,35950,35950,35900,218
20240215,132100,15972653900,35900,35950,35950,35850,145
20240215,132000,15967449400,35950,35950,35950,35900,321
20240215,131900,15955919450,35850,35900,36000,35850,490
20240215,131800,15938304600,35950,35950,35950,35900,130
20240215,131700,15933631150,35900,35900,35900,35900,165
20240215,131600,15927707650,35850,35900,35900,35800,2556
20240215,131500,15836091200,35900,35950,35950,35850,1877
20240215,131400,15768678800,35950,36000,36000,35950,185
20240215,131300,15762022950,36000,36000,36000,36000,92
20240215,131200,15758710950,36000,36050,36050,36000,585
20240215,131100,15737637150,36000,36000,36000,36000,175
20240215,131000,15731337150,36000,36050,36050,36000,479
20240215,130900,15714092750,36050,36000,36050,36000,129
20240215,130800,15709448700,36050,36050,36050,36000,12
20240215,130700,15709016200,36000,36000,36000,36000,147
20240215,130600,15703724200,36000,36050,36050,36000,194
20240215,130500,15696739100,36050,36000,36050,36000,38
20240215,130400,15695370800,36000,36000,36000,36000,10
20240215,130300,15695010800,36050,36050,36050,36050,100
20240215,130200,15691405800,36000,36100,36100,36000,301
20240215,130100,15680569700,36000,36100,36100,36000,31
20240215,130000,15679450800,36100,36000,36100,36000,440
20240215,125900,15663607800,36000,35950,36100,35950,620
20240215,125800,15641309850,35950,36050,36050,35950,1134
20240215,125700,15600497700,36000,36000,36000,36000,81
20240215,125600,15597581700,36150,36050,36150,36000,395
20240215,125500,15583360600,36050,36100,36150,36050,473
20240215,125400,15566295650,36100,36150,36150,36100,407
20240215,125300,15551602050,36150,36150,36150,36100,358
20240215,125200,15538660400,36150,36150,36150,36150,15
20240215,125100,15538118150,36150,36050,36150,36050,35
20240215,125000,15536853400,36000,36000,36000,36000,7
20240215,124900,15536601400,36000,36250,36250,36000,991
20240215,124800,15500825250,36200,36200,36200,36200,29
20240215,124700,15499775450,36200,36200,36200,36200,3
20240215,124600,15499666850,36200,36150,36200,36150,171
20240215,124500,15493482500,36150,36150,36150,36150,5
20240215,124400,15493301750,36100,36100,36100,36100,200
20240215,124300,15486081750,36100,36100,36100,36100,89
20240215,124200,15482868850,36100,36100,36100,36100,256
20240215,124100,15473627250,36100,36100,36100,36050,833
20240215,124000,15443585300,36100,36250,36250,36100,1485
20240215,123900,15389921150,36250,36200,36250,36200,18
20240215,123800,15389269450,36200,36150,36200,36150,264
20240215,123700,15379718550,36200,36200,36200,36200,87
20240215,123600,15376569150,36200,36250,36250,36200,534
20240215,123500,15357234700,36250,36250,36300,36200,90
20240215,123400,15353972850,36300,36300,36300,36250,214
20240215,123300,15346210150,36300,36200,36300,36200,174
20240215,123200,15339909450,36200,36150,36200,36150,42
20240215,123100,15338390050,36100,36150,36150,36100,67
20240215,123000,15335968050,36150,36150,36150,36100,113
20240215,122900,15331886550,36150,36250,36250,36150,1058
20240215,122800,15293600400,36250,36300,36300,36250,240
20240215,122700,15284900350,36300,36250,36300,36200,141
20240215,122600,15279791850,36250,36200,36250,36200,146
20240215,122500,15274504750,36200,36200,36200,36200,88
20240215,122400,15271319150,36200,36200,36200,36100,471
20240215,122300,15254277150,36100,36200,36200,36100,768
20240215,122200,15226497100,36200,36200,36300,36200,639
20240215,122100,15203351400,36200,36250,36250,36200,118
20240215,122000,15199074300,36300,36350,36350,36300,1361
20240215,121900,15149644950,36350,36350,36350,36350,51
20240215,121800,15147791100,36350,36400,36400,36300,2236
20240215,121700,15066433600,36400,36450,36450,36400,459
20240215,121600,15049723200,36400,36400,36400,36400,110
20240215,121500,15045719200,36400,36400,36400,36400,12
20240215,121400,15045282400,36400,36450,36450,36400,62
20240215,121300,15043023600,36450,36500,36500,36450,1631
20240215,121200,14983573050,36500,36500,36500,36450,88
20240215,121100,14980364800,36500,36550,36550,36500,776
20240215,121000,14952023150,36550,36600,36600,36550,12
20240215,120900,14951584300,36600,36600,36600,36600,22
20240215,120800,14950779100,36600,36600,36600,36600,78
20240215,120700,14947924300,36600,36600,36600,36550,208
20240215,120600,14940320300,36600,36600,36700,36600,458
20240215,120500,14923545650,36650,36600,36650,36600,145
20240215,120400,14918234900,36600,36600,36600,36550,246
20240215,120300,14909231550,36600,36550,36600,36550,29
20240215,120200,14908170400,36600,36600,36600,36600,6
20240215,120100,14907950800,36550,36500,36550,36500,24
20240215,120000,14907073850,36500,36550,36550,36500,297
20240215,115900,14896221750,36600,36600,36600,36600,461
20240215,115800,14879349150,36600,36600,36600,36600,145
20240215,115700,14874042150,36450,36550,36550,36450,97
20240215,115600,14870500850,36550,36550,36750,36550,555
20240215,115500,14850155850,36600,36550,36650,36550,750
20240215,115400,14822715750,36450,36450,36500,36450,715
20240215,115300,14796648000,36450,36500,36500,36400,467
20240215,115200,14779621050,36500,36450,36500,36400,452
20240215,115100,14763148500,36400,36350,36450,36350,550
20240215,115000,14743130350,36350,36350,36350,36350,274
20240215,114900,14733170450,36350,36250,36350,36250,297
20240215,114800,14722394150,36250,36150,36250,36150,451
20240215,114700,14706065900,36200,36200,36200,36150,898
20240215,114600,14673571900,36200,36100,36200,36100,613
20240215,114500,14651413100,36150,36100,36150,36100,117
20240215,114400,14647188050,36100,36050,36100,36050,275
20240215,114300,14637271800,36050,36000,36050,36000,62
20240215,114200,14635037700,36000,36000,36050,36000,187
20240215,114100,14628302950,36000,36000,36050,35950,59
20240215,114000,14626179400,36000,36000,36000,35900,390
20240215,113900,14612157400,36000,36000,36000,35950,203
20240215,113800,14604849800,36000,36100,36100,35950,308
20240215,113700,14593749900,36100,35850,36100,35750,1901
20240215,113600,14525539450,35800,35950,35950,35800,3062
20240215,113500,14415737550,35950,35950,35950,35900,441
20240215,113400,14399887800,35950,35950,35950,35900,1074
20240215,113300,14361298750,35950,35950,36000,35950,791
20240215,113200,14332847100,36000,36050,36050,36000,4334
20240215,113100,14176799850,36050,36000,36100,36000,1053
20240215,113000,14138838600,36050,36100,36150,36000,2596
20240215,112900,14045255000,36150,36150,36150,36050,3540
20240215,112800,13917475450,36150,36200,36200,36100,596
20240215,112700,13895917750,36200,36150,36200,36100,624
20240215,112600,13873347700,36150,36250,36250,36100,4467
20240215,112500,13711743700,36250,36300,36300,36250,2325
20240215,112400,13627446300,36300,36300,36300,36250,682
20240215,112300,13602705650,36300,36350,36350,36300,1018
20240215,112200,13565751900,36350,36350,36350,36300,504
20240215,112100,13547432000,36350,36400,36450,36350,564
20240215,112000,13526927950,36400,36400,36450,36400,249
20240215,111900,13517864150,36400,36500,36500,36400,681
20240215,111800,13493074300,36500,36400,36500,36350,116
20240215,111700,13488852150,36400,36350,36400,36300,366
20240215,111600,13475562300,36350,36350,36350,36300,600
20240215,111500,13453781200,36300,36350,36400,36300,1639
20240215,111400,13394218250,36350,36350,36400,36350,430
20240215,111300,13378580150,36400,36400,36450,36400,2001
20240215,111200,13305738750,36400,36400,36500,36400,10
20240215,111100,13305374350,36450,36500,36500,36450,1195
20240215,111000,13261787600,36450,36450,36500,36450,15
20240215,110900,13261240750,36450,36450,36450,36450,132
20240215,110800,13256429350,36500,36550,36650,36500,632
20240215,110700,13233353450,36650,36600,36700,36550,324
20240215,110600,13221505200,36600,36650,36700,36600,482
20240215,110500,13203860050,36650,36600,36650,36600,235
20240215,110400,13195258350,36600,36600,36600,36600,163
20240215,110300,13189292550,36550,36600,36600,36550,47
20240215,110200,13187574650,36550,36550,36600,36500,493
20240215,110100,13169544400,36550,36550,36550,36550,193
20240215,110000,13162490250,36550,36450,36550,36450,357
20240215,105900,13149447250,36450,36400,36450,36400,110
20240215,105800,13145443150,36400,36450,36600,36400,201
20240215,105700,13138104650,36400,36450,36500,36400,1393
20240215,105600,13087296900,36400,36450,36450,36400,557
20240215,105500,13067003250,36450,36500,36500,36400,260
20240215,105400,13057530000,36500,36550,36550,36450,881
20240215,105300,13025391400,36550,36550,36550,36500,886
20240215,105200,12993049600,36550,36550,36550,36550,244
20240215,105100,12984131400,36550,36550,36600,36550,94
20240215,105000,12980695650,36550,36550,36600,36550,389
20240215,104900,12966465350,36600,36600,36600,36550,1118
20240215,104800,12925548400,36600,36550,36600,36550,188
20240215,104700,12918668350,36550,36600,36600,36550,75
20240215,104600,12915926100,36600,36550,36600,36550,705
20240215,104500,12890148100,36600,36600,36650,36600,89
20240215,104400,12886889650,36600,36600,36600,36550,632
20240215,104300,12863784500,36550,36600,36600,36550,147
20240215,104200,12858405300,36550,36600,36600,36550,90
20240215,104100,12855115250,36600,36600,36650,36600,180
20240215,104000,12848522550,36600,36650,36650,36600,1274
20240215,103900,12801849350,36650,36750,36750,36650,220
20240215,103800,12793772950,36700,36700,36700,36650,147
20240215,103700,12788380150,36700,36700,36700,36650,209
20240215,103600,12780715450,36650,36700,36700,36650,751
20240215,103500,12753158300,36700,36700,36750,36700,658
20240215,103400,12729008850,36700,36750,36800,36700,1119
20240215,103300,12687879550,36800,36750,36800,36750,615
20240215,103200,12665269650,36750,36800,36800,36700,504
20240215,103100,12646746650,36750,36750,36850,36750,543
20240215,103000,12626759300,36800,36800,36850,36800,146
20240215,102900,12621386450,36800,36750,36800,36750,185
20240215,102800,12614580050,36800,36800,36850,36700,285
20240215,102700,12604100600,36850,36800,36850,36750,154
20240215,102600,12598433900,36800,36750,36800,36650,208
20240215,102500,12590789300,36650,36600,36750,36550,149
20240215,102400,12585332400,36600,36650,36650,36600,292
20240215,102300,12574635800,36600,36600,36650,36550,164
20240215,102200,12568638350,36600,36600,36650,36550,460
20240215,102100,12551809400,36600,36550,36650,36350,407
20240215,102000,12536919450,36550,36500,36600,36500,542
20240215,101900,12517103400,36300,36350,36550,36300,3049
20240215,101800,12406330650,36350,36500,36500,36350,1385
20240215,101700,12355886200,36500,36500,36650,36500,1575
20240215,101600,12298376500,36500,36650,36650,36500,1318
20240215,101500,12250156650,36650,36650,36700,36650,799
20240215,101400,12220846450,36700,36700,36700,36700,109
20240215,101300,12216846150,36700,36600,36750,36600,839
20240215,101200,12186060850,36600,36600,36600,36500,696
20240215,101100,12160648100,36600,36300,36600,36300,1849
20240215,101000,12093187200,36300,36500,36550,36300,4719
20240215,100900,11921350250,36550,36750,36800,36550,4299
20240215,100800,11763875750,36750,36700,36750,36700,654
20240215,100700,11739866350,36700,36750,36800,36700,1161
20240215,100600,11697211250,36750,36800,36800,36750,700
20240215,100500,11671477650,36800,36800,36900,36800,631
20240215,100400,11648241650,36800,36900,36900,36800,1337
20240215,100300,11598979700,36900,37050,37050,36900,1093
20240215,100200,11558579800,37050,37050,37100,37050,496
20240215,100100,11540197300,37050,37250,37250,37050,2311
20240215,100000,11454290850,37300,37250,37300,37200,1169
20240215,095900,11410725500,37200,37150,37200,37150,481
20240215,095800,11392840700,37150,37100,37150,37050,306
20240215,095700,11381478600,37150,37100,37200,36950,550
20240215,095600,11361062750,36850,37000,37100,36850,648
20240215,095500,11337126100,37000,36950,37000,36950,291
20240215,095400,11326361900,36900,36800,36900,36750,556
20240215,095300,11305895450,36800,36800,36850,36750,700
20240215,095200,11280134250,36850,36900,36950,36850,367
20240215,095100,11266602350,36850,36900,36900,36750,1359
20240215,095000,11216553500,36900,36950,36950,36900,227
20240215,094900,11208170450,36950,37200,37200,36900,3515
20240215,094800,11077962350,37200,37200,37200,37150,596
20240215,094700,11055809550,37200,37100,37200,37100,433
20240215,094600,11039722500,37100,37150,37150,37100,491
20240215,094500,11021489250,37150,37100,37150,37100,467
20240215,094400,11004144250,37150,37000,37150,37000,286
20240215,094300,10993525950,37000,37050,37150,37000,261
20240215,094200,10983857200,37050,37000,37050,37000,642
20240215,094100,10960103100,37000,36950,37000,36950,199
20240215,094000,10952746100,37000,37000,37000,36950,222
20240215,093900,10944534650,37000,36950,37000,36900,594
20240215,093800,10922579900,36950,36950,37000,36900,1279
20240215,093700,10875277450,36950,36900,36950,36800,1472
20240215,093600,10821005450,36950,37000,37000,36900,1133
20240215,093500,10779160850,36950,37300,37300,36950,2829
20240215,093400,10674379200,37200,37250,37300,37150,1480
20240215,093300,10619279300,37200,37200,37250,37150,487
20240215,093200,10601169850,37150,37200,37200,37050,983
20240215,093100,10564676900,37200,37100,37200,37050,1307
20240215,093000,10516159100,37100,37050,37150,37000,2024
20240215,092900,10441136050,37050,37050,37200,37050,2133
20240215,092800,10361953850,37050,36900,37050,36850,2618
20240215,092700,10265115500,36900,36450,36900,36350,3292
20240215,092600,10144637800,36450,36450,36700,36450,4681
20240215,092500,9973689300,36500,36750,36800,36400,4256
20240215,092400,9818115700,36650,36950,37000,36200,18849
20240215,092300,9129476200,36950,37400,37400,36950,12186
20240215,092200,8677340250,37300,37300,37400,37250,2406
20240215,092100,8587685250,37250,37300,37400,37200,5823
20240215,092000,8370435000,37300,37600,37650,37250,10802
20240215,091900,7965890200,37600,37700,37700,37500,5570
20240215,091800,7756592400,37650,37700,37800,37650,3165
20240215,091700,7637341750,37700,37700,38000,37650,2325
20240215,091600,7549531500,37650,37650,37800,37600,4144
20240215,091500,7393497100,37650,38000,38050,37600,7124
20240215,091400,7124082050,37950,38050,38150,37900,2908
20240215,091300,7013578250,38000,38300,38500,38000,9753
20240215,091200,6641155350,38250,38550,38550,38250,5006
20240215,091100,6448787400,38600,38600,38750,38450,3959
20240215,091000,6295864050,38600,38450,38700,38250,7635
20240215,090900,6002577850,38450,38650,38700,38450,7644
20240215,090800,5707631150,38650,39350,39350,38650,10132
20240215,090700,5313270050,39350,38850,39550,38800,9168
20240215,090600,4953961450,38850,39450,39450,38800,10911
20240215,090500,4527318850,39450,39450,39800,38900,30975
20240215,090400,3305723950,39450,38400,39450,38250,23218
20240215,090300,2406780350,38300,38200,38650,38100,13402
20240215,090200,1892894800,38250,37700,38350,37550,6973
20240215,090100,1628316050,37700,38150,38150,37700,11539
20240215,090000,1191958600,38000,38200,38400,37850,31237