KissMeData/001060/min/candle-20240220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,183300,14030432000,36300,36300,36300,36300,6616
20240220,183200,14030432000,36300,36300,36300,36300,0
20240220,183100,14030432000,36300,36300,36300,36300,0
20240220,183000,14030432000,36300,36300,36300,36300,0
20240220,182900,14030432000,36300,36300,36300,36300,0
20240220,182800,14030432000,36300,36300,36300,36300,0
20240220,182700,14030432000,36300,36300,36300,36300,0
20240220,182600,14030432000,36300,36300,36300,36300,0
20240220,182500,14030432000,36300,36300,36300,36300,0
20240220,182400,14030432000,36300,36300,36300,36300,0
20240220,182300,14030432000,36300,36300,36300,36300,0
20240220,182200,14030432000,36300,36300,36300,36300,0
20240220,182100,14030432000,36300,36300,36300,36300,0
20240220,182000,14030432000,36300,36300,36300,36300,0
20240220,181900,14030432000,36300,36300,36300,36300,0
20240220,181800,14030432000,36300,36300,36300,36300,0
20240220,181700,14030432000,36300,36300,36300,36300,0
20240220,181600,14030432000,36300,36300,36300,36300,0
20240220,181500,14030432000,36300,36300,36300,36300,0
20240220,181400,14030432000,36300,36300,36300,36300,0
20240220,181300,14030432000,36300,36300,36300,36300,0
20240220,181200,14030432000,36300,36300,36300,36300,0
20240220,181100,14030432000,36300,36300,36300,36300,0
20240220,181000,14030432000,36300,36300,36300,36300,0
20240220,180900,14030432000,36300,36300,36300,36300,0
20240220,180800,14030432000,36300,36300,36300,36300,0
20240220,180700,14030432000,36300,36300,36300,36300,0
20240220,180600,14030432000,36300,36300,36300,36300,0
20240220,180500,14030432000,36300,36300,36300,36300,0
20240220,180400,14030432000,36300,36300,36300,36300,0
20240220,180300,14030432000,36300,36300,36300,36300,6616
20240220,180200,14030432000,36300,36300,36300,36300,0
20240220,180100,14030432000,36300,36300,36300,36300,0
20240220,180000,14030432000,36300,36300,36300,36300,0
20240220,175900,14030432000,36300,36300,36300,36300,0
20240220,175800,14030432000,36300,36300,36300,36300,0
20240220,175700,14030432000,36300,36300,36300,36300,0
20240220,175600,14030432000,36300,36300,36300,36300,0
20240220,175500,14030432000,36300,36300,36300,36300,0
20240220,175400,14030432000,36300,36300,36300,36300,0
20240220,175300,14030432000,36300,36300,36300,36300,0
20240220,175200,14030432000,36300,36300,36300,36300,0
20240220,175100,14030432000,36300,36300,36300,36300,0
20240220,175000,14030432000,36300,36300,36300,36300,0
20240220,174900,14030432000,36300,36300,36300,36300,0
20240220,174800,14030432000,36300,36300,36300,36300,0
20240220,174700,14030432000,36300,36300,36300,36300,0
20240220,174600,14030432000,36300,36300,36300,36300,0
20240220,174500,14030432000,36300,36300,36300,36300,0
20240220,174400,14030432000,36300,36300,36300,36300,0
20240220,174300,14030432000,36300,36300,36300,36300,0
20240220,174200,14030432000,36300,36300,36300,36300,0
20240220,174100,14030432000,36300,36300,36300,36300,0
20240220,174000,14030432000,36300,36300,36300,36300,0
20240220,173900,14030432000,36300,36300,36300,36300,0
20240220,173800,14030432000,36300,36300,36300,36300,0
20240220,173700,14030432000,36300,36300,36300,36300,0
20240220,173600,14030432000,36300,36300,36300,36300,0
20240220,173500,14030432000,36300,36300,36300,36300,0
20240220,173400,14030432000,36300,36300,36300,36300,0
20240220,173300,14030432000,36300,36300,36300,36300,6616
20240220,173200,14030432000,36300,36300,36300,36300,0
20240220,173100,14030432000,36300,36300,36300,36300,0
20240220,173000,14030432000,36300,36300,36300,36300,0
20240220,172900,14030432000,36300,36300,36300,36300,0
20240220,172800,14030432000,36300,36300,36300,36300,0
20240220,172700,14030432000,36300,36300,36300,36300,0
20240220,172600,14030432000,36300,36300,36300,36300,0
20240220,172500,14030432000,36300,36300,36300,36300,0
20240220,172400,14030432000,36300,36300,36300,36300,0
20240220,172300,14030432000,36300,36300,36300,36300,0
20240220,172200,14030432000,36300,36300,36300,36300,0
20240220,172100,14030432000,36300,36300,36300,36300,0
20240220,172000,14030432000,36300,36300,36300,36300,0
20240220,171900,14030432000,36300,36300,36300,36300,0
20240220,171800,14030432000,36300,36300,36300,36300,0
20240220,171700,14030432000,36300,36300,36300,36300,0
20240220,171600,14030432000,36300,36300,36300,36300,0
20240220,171500,14030432000,36300,36300,36300,36300,0
20240220,171400,14030432000,36300,36300,36300,36300,0
20240220,171300,14030432000,36300,36300,36300,36300,0
20240220,171200,14030432000,36300,36300,36300,36300,0
20240220,171100,14030432000,36300,36300,36300,36300,0
20240220,171000,14030432000,36300,36300,36300,36300,0
20240220,170900,14030432000,36300,36300,36300,36300,0
20240220,170800,14030432000,36300,36300,36300,36300,0
20240220,170700,14030432000,36300,36300,36300,36300,0
20240220,170600,14030432000,36300,36300,36300,36300,0
20240220,170500,14030432000,36300,36300,36300,36300,0
20240220,170400,14030432000,36300,36300,36300,36300,0
20240220,170300,14030432000,36300,36300,36300,36300,6616
20240220,170200,14030432000,36300,36300,36300,36300,0
20240220,170100,14030432000,36300,36300,36300,36300,0
20240220,170000,14030432000,36300,36300,36300,36300,0
20240220,165900,14030432000,36300,36300,36300,36300,0
20240220,165800,14030432000,36300,36300,36300,36300,0
20240220,165700,14030432000,36300,36300,36300,36300,0
20240220,165600,14030432000,36300,36300,36300,36300,0
20240220,165500,14030432000,36300,36300,36300,36300,0
20240220,165400,14030432000,36300,36300,36300,36300,0
20240220,165300,14030432000,36300,36300,36300,36300,0
20240220,165200,14030432000,36300,36300,36300,36300,0
20240220,165100,14030432000,36300,36300,36300,36300,0
20240220,165000,14030432000,36300,36300,36300,36300,0
20240220,164900,14030432000,36300,36300,36300,36300,0
20240220,164800,14030432000,36300,36300,36300,36300,0
20240220,164700,14030432000,36300,36300,36300,36300,0
20240220,164600,14030432000,36300,36300,36300,36300,0
20240220,164500,14030432000,36300,36300,36300,36300,0
20240220,164400,14030432000,36300,36300,36300,36300,0
20240220,164300,14030432000,36300,36300,36300,36300,0
20240220,164200,14030432000,36300,36300,36300,36300,0
20240220,164100,14030432000,36300,36300,36300,36300,0
20240220,164000,14030432000,36300,36300,36300,36300,0
20240220,163900,14030432000,36300,36300,36300,36300,0
20240220,163800,14030432000,36300,36300,36300,36300,0
20240220,163700,14030432000,36300,36300,36300,36300,0
20240220,163600,14030432000,36300,36300,36300,36300,0
20240220,163500,14030432000,36300,36300,36300,36300,0
20240220,163400,14030432000,36300,36300,36300,36300,0
20240220,163300,14030432000,36300,36300,36300,36300,6616
20240220,163200,14030432000,36300,36300,36300,36300,0
20240220,163100,14030432000,36300,36300,36300,36300,0
20240220,163000,14030432000,36300,36300,36300,36300,0
20240220,162900,14030432000,36300,36300,36300,36300,0
20240220,162800,14030432000,36300,36300,36300,36300,0
20240220,162700,14030432000,36300,36300,36300,36300,0
20240220,162600,14030432000,36300,36300,36300,36300,0
20240220,162500,14030432000,36300,36300,36300,36300,0
20240220,162400,14030432000,36300,36300,36300,36300,0
20240220,162300,14030432000,36300,36300,36300,36300,0
20240220,162200,14030432000,36300,36300,36300,36300,0
20240220,162100,14030432000,36300,36300,36300,36300,0
20240220,162000,14030432000,36300,36300,36300,36300,0
20240220,161900,14030432000,36300,36300,36300,36300,0
20240220,161800,14030432000,36300,36300,36300,36300,0
20240220,161700,14030432000,36300,36300,36300,36300,0
20240220,161600,14030432000,36300,36300,36300,36300,0
20240220,161500,14030432000,36300,36300,36300,36300,0
20240220,161400,14030432000,36300,36300,36300,36300,0
20240220,161300,14030432000,36300,36300,36300,36300,0
20240220,161200,14030432000,36300,36300,36300,36300,0
20240220,161100,14030432000,36300,36300,36300,36300,0
20240220,161000,14030432000,36300,36300,36300,36300,0
20240220,160900,14030432000,36300,36300,36300,36300,0
20240220,160800,14030432000,36300,36300,36300,36300,0
20240220,160700,14030432000,36300,36300,36300,36300,0
20240220,160600,14030432000,36300,36300,36300,36300,0
20240220,160500,14030432000,36300,36300,36300,36300,0
20240220,160400,14030432000,36300,36300,36300,36300,0
20240220,160300,14030432000,36300,36300,36300,36300,6616
20240220,160200,14030432000,36300,36300,36300,36300,0
20240220,160100,14030432000,36300,36300,36300,36300,0
20240220,160000,14030432000,36300,36300,36300,36300,0
20240220,155900,14030432000,36300,36300,36300,36300,0
20240220,155800,14030432000,36300,36300,36300,36300,0
20240220,155700,14030432000,36300,36300,36300,36300,0
20240220,155600,14030432000,36300,36300,36300,36300,0
20240220,155500,14030432000,36300,36300,36300,36300,0
20240220,155400,14030432000,36300,36300,36300,36300,0
20240220,155300,14030432000,36300,36300,36300,36300,0
20240220,155200,14030432000,36300,36300,36300,36300,0
20240220,155100,14030432000,36300,36300,36300,36300,0
20240220,155000,14030432000,36300,36300,36300,36300,0
20240220,154900,14030432000,36300,36300,36300,36300,0
20240220,154800,14030432000,36300,36300,36300,36300,0
20240220,154700,14030432000,36300,36300,36300,36300,0
20240220,154600,14030432000,36300,36300,36300,36300,0
20240220,154500,14030432000,36300,36300,36300,36300,0
20240220,154400,14030432000,36300,36300,36300,36300,0
20240220,154300,14030432000,36300,36300,36300,36300,0
20240220,154200,14030432000,36300,36300,36300,36300,0
20240220,154100,14030432000,36300,36300,36300,36300,0
20240220,154000,14030432000,36300,36300,36300,36300,0
20240220,153900,14030432000,36300,36300,36300,36300,0
20240220,153800,14030432000,36300,36300,36300,36300,0
20240220,153700,14030432000,36300,36300,36300,36300,0
20240220,153600,14030432000,36300,36300,36300,36300,0
20240220,153500,14030432000,36300,36300,36300,36300,0
20240220,153400,14030432000,36300,36300,36300,36300,0
20240220,153300,14030432000,36300,36300,36300,36300,6616
20240220,153200,14030432000,36300,36300,36300,36300,0
20240220,153100,14030432000,36300,36300,36300,36300,0
20240220,153000,14030432000,36300,36300,36300,36300,6616
20240220,152900,13790271200,36300,36300,36300,36300,0
20240220,152800,13790271200,36300,36300,36300,36300,0
20240220,152700,13790271200,36300,36300,36300,36300,0
20240220,152600,13790271200,36300,36300,36300,36300,0
20240220,152500,13790271200,36300,36300,36300,36300,0
20240220,152400,13790271200,36300,36300,36300,36300,0
20240220,152300,13790271200,36300,36300,36300,36300,0
20240220,152200,13790271200,36300,36300,36300,36300,0
20240220,152100,13790271200,36300,36300,36300,36300,0
20240220,152000,13790271200,36300,36300,36300,36300,0
20240220,151900,13790271200,36300,36250,36300,36200,1267
20240220,151800,13744345350,36250,36250,36250,36200,364
20240220,151700,13731160150,36200,36200,36250,36200,426
20240220,151600,13715723000,36200,36250,36250,36200,249
20240220,151500,13706702100,36250,36250,36250,36200,514
20240220,151400,13688070050,36250,36250,36250,36200,1276
20240220,151300,13641815400,36250,36200,36250,36200,261
20240220,151200,13632355200,36200,36200,36300,36200,408
20240220,151100,13617564350,36250,36250,36250,36200,340
20240220,151000,13605239700,36300,36250,36300,36250,379
20240220,150900,13591497050,36250,36150,36300,36100,1435
20240220,150800,13539551550,36100,36200,36200,36100,1046
20240220,150700,13501737950,36200,36200,36300,36150,1219
20240220,150600,13457603400,36200,36300,36300,36200,1031
20240220,150500,13420242650,36300,36300,36350,36300,712
20240220,150400,13394394500,36350,36300,36350,36300,127
20240220,150300,13389780900,36300,36350,36350,36300,859
20240220,150200,13358582000,36300,36350,36350,36300,293
20240220,150100,13347942350,36350,36350,36350,36300,63
20240220,150000,13345655000,36300,36300,36350,36300,168
20240220,145900,13339555250,36300,36250,36300,36250,401
20240220,145800,13325006550,36300,36300,36350,36300,928
20240220,145700,13291314900,36300,36400,36400,36300,815
20240220,145600,13261692250,36400,36400,36400,36350,712
20240220,145500,13235782600,36400,36450,36450,36400,229
20240220,145400,13227441700,36450,36500,36500,36400,1078
20240220,145300,13188151800,36500,36450,36500,36450,320
20240220,145200,13176475400,36450,36450,36500,36450,1021
20240220,145100,13139213250,36450,36450,36500,36450,222
20240220,145000,13131112400,36450,36450,36500,36450,146
20240220,144900,13125785600,36450,36500,36500,36400,1951
20240220,144800,13054722650,36450,36500,36500,36450,2212
20240220,144700,12974021750,36500,36450,36500,36450,702
20240220,144600,12948401200,36450,36450,36500,36400,812
20240220,144500,12918807350,36450,36450,36500,36450,6978
20240220,144400,12664236050,36450,36500,36500,36400,367
20240220,144300,12650844400,36450,36400,36500,36400,422
20240220,144200,12635461650,36400,36400,36450,36400,2147
20240220,144100,12557206100,36400,36300,36450,36300,7226
20240220,144000,12294460200,36300,36300,36350,36300,407
20240220,143900,12279675050,36300,36250,36300,36250,319
20240220,143800,12268097300,36250,36250,36300,36250,187
20240220,143700,12261310200,36300,36300,36350,36300,321
20240220,143600,12249652550,36350,36300,36350,36300,278
20240220,143500,12239558550,36300,36350,36350,36300,377
20240220,143400,12225865800,36300,36300,36350,36300,1272
20240220,143300,12179683100,36300,36350,36350,36300,287
20240220,143200,12169252200,36350,36300,36350,36300,554
20240220,143100,12149133950,36300,36300,36300,36250,479
20240220,143000,12131747000,36300,36300,36300,36300,285
20240220,142900,12121401500,36250,36300,36350,36250,1249
20240220,142800,12076046850,36300,36300,36300,36250,485
20240220,142700,12058441400,36300,36250,36350,36250,3463
20240220,142600,11932751100,36250,36200,36250,36200,256
20240220,142500,11923472150,36200,36200,36200,36150,175
20240220,142400,11917142200,36200,36150,36200,36150,187
20240220,142300,11910372900,36200,36200,36250,36200,497
20240220,142200,11892372350,36200,36200,36200,36200,1586
20240220,142100,11834959150,36200,36150,36200,36150,396
20240220,142000,11820624450,36150,36150,36200,36100,357
20240220,141900,11807715900,36150,36150,36200,36150,417
20240220,141800,11792632000,36200,36200,36200,36150,655
20240220,141700,11768933100,36150,36150,36200,36150,142
20240220,141600,11763794800,36150,36100,36150,36100,407
20240220,141500,11749085700,36150,36100,36150,36100,172
20240220,141400,11742869450,36100,36150,36150,36100,188
20240220,141300,11736075900,36100,36150,36150,36100,238
20240220,141200,11727475700,36100,36100,36150,36100,122
20240220,141100,11723071300,36150,36100,36150,36100,1061
20240220,141000,11684727450,36150,36100,36150,36100,189
20240220,140900,11677895550,36100,36100,36100,36050,540
20240220,140800,11658401600,36150,36150,36150,36150,664
20240220,140700,11634398000,36200,36200,36250,36200,239
20240220,140600,11625743550,36200,36250,36250,36150,209
20240220,140500,11618175400,36200,36250,36250,36150,1568
20240220,140400,11561403150,36250,36250,36250,36250,388
20240220,140300,11547338150,36250,36200,36250,36200,1085
20240220,140200,11508057800,36150,36150,36200,36150,103
20240220,140100,11504329350,36150,36200,36200,36150,257
20240220,140000,11495030350,36200,36200,36200,36150,187
20240220,135900,11488261050,36200,36200,36200,36200,422
20240220,135800,11472984650,36200,36150,36200,36150,202
20240220,135700,11465675800,36150,36200,36200,36150,507
20240220,135600,11447342750,36200,36200,36200,36200,296
20240220,135500,11436627550,36200,36150,36200,36150,304
20240220,135400,11425624500,36150,36150,36200,36100,443
20240220,135300,11409596100,36200,36200,36250,36200,1520
20240220,135200,11354524500,36200,36150,36200,36150,909
20240220,135100,11321633800,36150,36150,36150,36150,228
20240220,135000,11313391600,36100,36100,36150,36100,340
20240220,134900,11301111350,36050,36100,36100,36050,199
20240220,134800,11293932350,36100,36150,36150,36050,224
20240220,134700,11285844050,36150,36150,36150,36150,110
20240220,134600,11281867550,36100,36000,36150,35950,574
20240220,134500,11261185800,36000,35900,36000,35900,76
20240220,134400,11258450650,35950,36000,36050,35950,675
20240220,134300,11234158750,36000,36100,36100,36000,444
20240220,134200,11218147400,36100,36200,36250,36100,2565
20240220,134100,11125345800,36200,36250,36250,36200,133
20240220,134000,11120526100,36250,36200,36250,36200,151
20240220,133900,11115052550,36200,36200,36250,36200,354
20240220,133800,11102225700,36250,36250,36250,36250,142
20240220,133700,11097078200,36250,36200,36250,36200,435
20240220,133600,11081314700,36150,36200,36200,36150,499
20240220,133500,11063256050,36200,36150,36200,36150,177
20240220,133400,11056852500,36150,36250,36250,36150,559
20240220,133300,11036615150,36250,36250,36300,36200,468
20240220,133200,11019660250,36250,36250,36250,36200,275
20240220,133100,11009692500,36250,36250,36300,36200,356
20240220,133000,10996789150,36250,36200,36300,36200,1008
20240220,132900,10960250150,36200,36100,36250,36100,1569
20240220,132800,10903464950,36100,36050,36100,36050,1189
20240220,132700,10860560050,36050,36050,36050,36000,242
20240220,132600,10851837150,36000,35950,36000,35950,487
20240220,132500,10834306650,35950,36000,36000,35850,803
20240220,132400,10805440600,35950,35950,35950,35950,498
20240220,132300,10787537500,36000,36000,36000,35950,593
20240220,132200,10766204500,35950,35950,36000,35950,46
20240220,132100,10764548850,35950,35850,35950,35850,2040
20240220,132000,10691287750,35900,35850,35900,35850,103
20240220,131900,10687590150,35850,35850,35850,35850,23
20240220,131800,10686765600,35850,35900,35900,35800,1993
20240220,131700,10615410800,35800,35800,35900,35800,1220
20240220,131600,10571734400,35800,35800,35900,35800,324
20240220,131500,10560135000,35900,35900,35900,35900,71
20240220,131400,10557586100,35800,35900,35900,35800,203
20240220,131300,10550317200,35800,35950,35950,35800,839
20240220,131200,10520227950,35900,35900,35900,35900,48
20240220,131100,10518504750,35900,35900,35900,35900,32
20240220,131000,10517355950,35900,35850,35950,35850,142
20240220,130900,10512261150,35950,35900,35950,35900,480
20240220,130800,10495026150,35950,35900,35950,35900,79
20240220,130700,10492186950,35950,35900,35950,35900,124
20240220,130600,10487732650,35950,35950,35950,35950,80
20240220,130500,10484856650,35900,35900,35950,35900,44
20240220,130400,10483276950,35900,35900,35900,35900,100
20240220,130300,10479686950,35900,35950,35950,35900,102
20240220,130200,10476024000,35950,35950,35950,35950,17
20240220,130100,10475412850,35950,35900,35950,35850,314
20240220,130000,10464130500,35850,35900,35900,35850,215
20240220,125900,10456417050,35950,35900,35950,35900,34
20240220,125800,10455194900,35900,35950,35950,35900,1243
20240220,125700,10410569150,35850,35850,35950,35850,348
20240220,125600,10398075450,35850,35900,35900,35850,175
20240220,125500,10391793550,35900,35900,35900,35900,31
20240220,125400,10390680650,35800,35900,35900,35800,87
20240220,125300,10387562300,35950,35900,35950,35900,737
20240220,125200,10361103900,35900,35900,35900,35900,31
20240220,125100,10359991000,35900,35850,35900,35850,1030
20240220,125000,10323065250,35850,35950,35950,35850,214
20240220,124900,10315382500,36000,35950,36000,35900,278
20240220,124800,10305390750,36000,35900,36000,35900,250
20240220,124700,10296404850,35850,35850,35900,35850,38
20240220,124600,10295042450,35900,35900,35900,35850,406
20240220,124500,10280467850,35900,35900,35900,35900,157
20240220,124400,10274831550,35900,36000,36000,35900,42
20240220,124300,10273320150,36000,35950,36000,35900,61
20240220,124200,10271126200,35950,35900,35950,35900,134
20240220,124100,10266310450,35950,35900,35950,35900,122
20240220,124000,10261930300,35950,35950,36000,35950,82
20240220,123900,10258982350,35950,36050,36050,35950,210
20240220,123800,10251413950,36050,36000,36050,35900,933
20240220,123700,10217884150,35950,36000,36050,35950,202
20240220,123600,10210615600,36000,35950,36000,35950,579
20240220,123500,10189789900,35950,35950,35950,35950,106
20240220,123400,10185979200,35950,36000,36050,35950,1381
20240220,123300,10136310050,36000,36000,36100,35950,1066
20240220,123200,10097948700,36000,36050,36100,36000,404
20240220,123100,10083380950,36050,36100,36100,36050,357
20240220,123000,10070501400,36100,36200,36200,36100,751
20240220,122900,10043336550,36200,36250,36250,36200,1174
20240220,122800,10000804050,36250,36200,36250,36200,590
20240220,122700,9979416950,36200,36200,36250,36200,105
20240220,122600,9975612550,36200,36200,36200,36200,613
20240220,122500,9953421950,36200,36200,36250,36200,88
20240220,122400,9950234350,36200,36250,36250,36200,127
20240220,122300,9945630700,36250,36250,36300,36200,436
20240220,122200,9929819300,36200,36150,36200,36150,215
20240220,122100,9922036550,36150,36100,36200,36100,978
20240220,122000,9886655750,36100,36100,36100,36100,597
20240220,121900,9865104050,36100,36200,36200,36100,78
20240220,121800,9862284650,36150,36050,36150,36050,1657
20240220,121700,9802414100,36100,36100,36150,36050,989
20240220,121600,9766707500,36150,36150,36150,36100,128
20240220,121500,9762080400,36100,36100,36150,36100,258
20240220,121400,9752765650,36150,36100,36150,36100,167
20240220,121300,9746729550,36100,36150,36150,36100,466
20240220,121200,9729896350,36150,36250,36250,36150,667
20240220,121100,9705773700,36250,36150,36250,36100,259
20240220,121000,9696408200,36150,36200,36250,36150,344
20240220,120900,9683952850,36300,36300,36350,36300,395
20240220,120800,9669610550,36350,36300,36350,36200,133
20240220,120700,9664789950,36350,36200,36350,36200,106
20240220,120600,9660944500,36200,36350,36350,36150,213
20240220,120500,9653237500,36150,36400,36400,36150,820
20240220,120400,9623502600,36400,36400,36450,36400,291
20240220,120300,9612907500,36400,36500,36500,36400,624
20240220,120200,9590158700,36350,36400,36550,36350,2709
20240220,120100,9491313550,36400,36200,36400,36200,774
20240220,120000,9463167500,36250,36450,36450,35800,2512
20240220,115900,9372438450,36500,36450,36550,36450,3541
20240220,115800,9243179100,36500,36450,36500,36400,2636
20240220,115700,9147040350,36450,36350,36450,36300,2414
20240220,115600,9059211650,36350,36150,36400,36150,3169
20240220,115500,8943939250,36150,36200,36200,36150,554
20240220,115400,8923895050,36200,36300,36300,36200,45
20240220,115300,8922261750,36300,36350,36350,36150,1570
20240220,115200,8865234600,36300,36250,36300,36250,871
20240220,115100,8833628400,36250,36250,36300,36250,1234
20240220,115000,8788845050,36250,36300,36300,36250,371
20240220,114900,8775380700,36300,36150,36300,36150,876
20240220,114800,8743615100,36150,36200,36300,36150,376
20240220,114700,8730004100,36200,36300,36300,36200,2869
20240220,114600,8625911900,36300,36300,36300,36250,444
20240220,114500,8609796500,36250,36100,36300,36100,8631
20240220,114400,8297209200,36100,36150,36150,36050,783
20240220,114300,8268950000,36100,36100,36200,36100,4263
20240220,114200,8114868000,36100,36050,36150,36050,2297
20240220,114100,8031956550,36050,36100,36100,36050,192
20240220,114000,8025032400,36100,36100,36150,36050,1711
20240220,113900,7963255150,36100,36050,36100,36000,3324
20240220,113800,7843395700,36050,36050,36050,36000,111
20240220,113700,7839394350,36050,35950,36050,35950,5515
20240220,113600,7640871700,35950,35850,35950,35850,1106
20240220,113500,7601130550,35900,35900,35900,35850,172
20240220,113400,7594956350,35900,35900,35900,35850,1123
20240220,113300,7554642700,35900,35800,35900,35800,20
20240220,113200,7553925300,35800,35900,35900,35800,60
20240220,113100,7551776300,35900,35850,35900,35800,1168
20240220,113000,7509857050,35850,35850,35850,35800,329
20240220,112900,7498063050,35850,35800,35900,35800,1320
20240220,112800,7450706500,35800,35750,35800,35750,193
20240220,112700,7443797850,35750,35700,35750,35650,1453
20240220,112600,7391857300,35650,35650,35750,35650,148
20240220,112500,7386574700,35650,35600,35700,35600,1639
20240220,112400,7328149850,35650,35650,35650,35600,210
20240220,112300,7320664950,35650,35600,35650,35600,308
20240220,112200,7309700000,35600,35600,35600,35600,219
20240220,112100,7301903600,35600,35700,35700,35600,444
20240220,112000,7286073750,35700,35750,35750,35700,507
20240220,111900,7267970750,35750,35750,35750,35700,133
20240220,111800,7263216750,35700,35750,35750,35700,153
20240220,111700,7257754400,35750,35700,35750,35650,219
20240220,111600,7249931200,35750,35700,35750,35650,191
20240220,111500,7243113300,35650,35750,35900,35650,1087
20240220,111400,7204255450,35800,35850,35850,35800,1232
20240220,111300,7160113150,35900,35850,35900,35850,612
20240220,111200,7138143400,35850,35850,35900,35850,1016
20240220,111100,7101671350,35850,35850,35850,35850,177
20240220,111000,7095325900,35850,35850,35850,35800,262
20240220,110900,7085935350,35850,35850,35850,35750,734
20240220,110800,7059641400,35850,35800,35850,35800,725
20240220,110700,7033681750,35800,35750,35850,35750,508
20240220,110600,7015498950,35750,35650,35800,35650,481
20240220,110500,6998305850,35650,35750,35750,35650,553
20240220,110400,6978563700,35750,35900,35900,35750,2974
20240220,110300,6872003300,35900,35950,35950,35850,668
20240220,110200,6848002950,35950,35900,35950,35850,2401
20240220,110100,6761753450,35950,36000,36000,35950,4313
20240220,110000,6606511650,35950,35900,36000,35800,6713
20240220,105900,6365200750,35900,35700,35900,35700,3592
20240220,105800,6236564550,35750,35750,35750,35700,130
20240220,105700,6231918850,35750,35550,35750,35550,6040
20240220,105600,6016475000,35550,35550,35600,35450,530
20240220,105500,5997652750,35600,35550,35600,35550,256
20240220,105400,5988549500,35550,35500,35550,35500,2261
20240220,105300,5908179700,35450,35450,35500,35450,183
20240220,105200,5901688500,35500,35500,35500,35450,836
20240220,105100,5872010550,35450,35450,35450,35450,63
20240220,105000,5869777200,35450,35500,35500,35450,221
20240220,104900,5861942600,35450,35500,35500,35450,126
20240220,104800,5857473350,35500,35450,35500,35450,118
20240220,104700,5853289850,35500,35400,35500,35400,527
20240220,104600,5834618800,35400,35450,35450,35400,328
20240220,104500,5823005850,35450,35400,35450,35400,130
20240220,104400,5818398350,35400,35500,35500,35400,791
20240220,104300,5790374700,35500,35500,35500,35500,375
20240220,104200,5777062200,35500,35550,35550,35450,1117
20240220,104100,5737408400,35550,35500,35550,35500,1423
20240220,104000,5686821500,35550,35500,35550,35500,59
20240220,103900,5684724100,35500,35500,35500,35500,5
20240220,103800,5684546600,35500,35550,35550,35500,188
20240220,103700,5677865950,35550,35600,35600,35550,1191
20240220,103600,5635476050,35550,35400,35550,35350,2369
20240220,103500,5551303050,35400,35400,35400,35400,6
20240220,103400,5551090650,35350,35500,35500,35350,504
20240220,103300,5533253100,35400,35400,35450,35400,776
20240220,103200,5505751150,35400,35450,35450,35400,143
20240220,103100,5500682650,35450,35500,35500,35450,593
20240220,103000,5479654200,35450,35450,35500,35450,1212
20240220,102900,5436641050,35450,35450,35500,35450,64
20240220,102800,5434369350,35500,35500,35500,35450,216
20240220,102700,5426703100,35500,35500,35550,35500,115
20240220,102600,5422620150,35500,35500,35550,35450,608
20240220,102500,5401032050,35500,35450,35500,35250,2632
20240220,102400,5307899550,35450,35500,35550,35450,135
20240220,102300,5303107650,35500,35500,35500,35450,279
20240220,102200,5293206150,35500,35500,35550,35500,422
20240220,102100,5278215150,35500,35550,35550,35500,1114
20240220,102000,5238617000,35500,35600,35600,35500,442
20240220,101900,5222901300,35550,35500,35550,35500,139
20240220,101800,5217960550,35500,35500,35550,35500,186
20240220,101700,5211354900,35500,35450,35500,35350,1581
20240220,101600,5155306550,35450,35450,35450,35350,962
20240220,101500,5121240700,35500,35450,35500,35450,97
20240220,101400,5117797600,35500,35450,35500,35400,571
20240220,101300,5097530750,35450,35450,35450,35400,462
20240220,101200,5081156050,35450,35450,35450,35400,493
20240220,101100,5063680000,35450,35400,35500,35400,1176
20240220,101000,5021936000,35450,35350,35450,35350,134
20240220,100900,5017193350,35300,35350,35400,35300,469
20240220,100800,5000613650,35350,35300,35350,35250,264
20240220,100700,4991294000,35250,35400,35400,35250,2949
20240220,100600,4887212850,35400,35450,35450,35300,973
20240220,100500,4852776650,35500,35700,35750,35450,4644
20240220,100400,4687276050,35700,35700,35850,35700,303
20240220,100300,4676427800,35700,35850,35850,35700,710
20240220,100200,4651008450,35850,35700,35900,35700,783
20240220,100100,4622936400,35800,35750,35800,35650,2349
20240220,100000,4538989950,35750,36000,36000,35650,2611
20240220,095900,4445367350,35950,35900,35950,35800,5547
20240220,095800,4246289000,35850,35750,35900,35750,5409
20240220,095700,4052607950,35700,35750,35750,35600,2839
20240220,095600,3951299100,35700,35700,35750,35650,1778
20240220,095500,3887781650,35700,35550,35700,35550,4524
20240220,095400,3726499200,35550,35550,35550,35400,2015
20240220,095300,3655018550,35550,35600,35600,35500,2878
20240220,095200,3552700400,35550,35400,35600,35400,2861
20240220,095100,3451134700,35400,35400,35500,35350,3790
20240220,095000,3316835650,35300,35300,35450,35250,9550
20240220,094900,2979200150,35300,35250,35300,35200,1812
20240220,094800,2915321200,35200,35150,35250,35150,2416
20240220,094700,2830254850,35150,35100,35150,35100,33
20240220,094600,2829095500,35100,35100,35200,35100,135
20240220,094500,2824354300,35100,34950,35250,34950,10748
20240220,094400,2447066550,34950,34950,34950,34900,240
20240220,094300,2438686750,34950,34900,34950,34900,589
20240220,094200,2418111650,34950,34900,34950,34900,275
20240220,094100,2408504550,34950,34950,34950,34850,213
20240220,094000,2401080400,34900,34950,34950,34900,1109
20240220,093900,2362375000,35000,35000,35000,34900,717
20240220,093800,2337323900,35000,35000,35000,34900,1030
20240220,093700,2301312900,34950,35050,35100,34950,1603
20240220,093600,2245176850,35000,35050,35100,35000,379
20240220,093500,2231893100,35000,35000,35000,34950,745
20240220,093400,2205827050,35000,35000,35000,34950,778
20240220,093300,2178598100,35000,34950,35000,34950,197
20240220,093200,2171707650,35000,35000,35050,34950,2584
20240220,093100,2081218650,34950,34900,34950,34900,1099
20240220,093000,2042814400,34900,34900,34950,34900,560
20240220,092900,2023269450,34900,34950,35000,34900,1255
20240220,092800,1979462350,34950,34900,34950,34900,302
20240220,092700,1968914700,34950,34950,35000,34900,324
20240220,092600,1957580450,34950,35000,35000,34950,1935
20240220,092500,1889933150,35000,35000,35100,34950,2559
20240220,092400,1800271450,35000,34850,35000,34800,5961
20240220,092300,1592035500,34800,34850,34900,34800,1717
20240220,092200,1532195650,34900,34850,34900,34850,2714
20240220,092100,1437504200,34800,34800,34850,34750,1110
20240220,092000,1398885950,34850,34900,34900,34850,842
20240220,091900,1369505300,34900,34750,34900,34750,5660
20240220,091800,1172444100,34700,34650,34700,34600,2103
20240220,091700,1099498200,34600,34600,34650,34600,114
20240220,091600,1095553700,34600,34650,34700,34550,1263
20240220,091500,1051878250,34650,34600,34650,34600,692
20240220,091400,1027915350,34550,34600,34700,34500,965
20240220,091300,994505400,34500,34400,34550,34400,780
20240220,091200,967586200,34450,34450,34550,34400,1363
20240220,091100,920664050,34450,34550,34550,34450,2747
20240220,091000,825866550,34500,34500,34500,34350,506
20240220,090900,808430550,34450,34650,34700,34450,2064
20240220,090800,737102800,34700,34700,34700,34650,581
20240220,090700,716948450,34700,34600,34750,34600,1214
20240220,090600,674807850,34600,34850,34850,34600,251
20240220,090500,666091200,34850,34850,34900,34750,2110
20240220,090400,592618900,34850,34500,34900,34500,4393
20240220,090300,439799150,34650,34550,34800,34550,5152
20240220,090200,261122650,34550,34500,34550,34450,1766
20240220,090100,200161050,34500,34250,34500,34200,3262
20240220,090000,88079000,34150,34250,34300,34100,2573