KissMeData/023590/min/candle-20240221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240221,190600,4504746450,22000,22000,22000,22000,4341
20240221,190500,4504746450,22000,22000,22000,22000,0
20240221,190400,4504746450,22000,22000,22000,22000,0
20240221,190300,4504746450,22000,22000,22000,22000,0
20240221,190200,4504746450,22000,22000,22000,22000,0
20240221,190100,4504746450,22000,22000,22000,22000,0
20240221,190000,4504746450,22000,22000,22000,22000,0
20240221,185900,4504746450,22000,22000,22000,22000,0
20240221,185800,4504746450,22000,22000,22000,22000,0
20240221,185700,4504746450,22000,22000,22000,22000,0
20240221,185600,4504746450,22000,22000,22000,22000,0
20240221,185500,4504746450,22000,22000,22000,22000,0
20240221,185400,4504746450,22000,22000,22000,22000,0
20240221,185300,4504746450,22000,22000,22000,22000,0
20240221,185200,4504746450,22000,22000,22000,22000,0
20240221,185100,4504746450,22000,22000,22000,22000,0
20240221,185000,4504746450,22000,22000,22000,22000,0
20240221,184900,4504746450,22000,22000,22000,22000,0
20240221,184800,4504746450,22000,22000,22000,22000,0
20240221,184700,4504746450,22000,22000,22000,22000,0
20240221,184600,4504746450,22000,22000,22000,22000,0
20240221,184500,4504746450,22000,22000,22000,22000,0
20240221,184400,4504746450,22000,22000,22000,22000,0
20240221,184300,4504746450,22000,22000,22000,22000,0
20240221,184200,4504746450,22000,22000,22000,22000,0
20240221,184100,4504746450,22000,22000,22000,22000,0
20240221,184000,4504746450,22000,22000,22000,22000,0
20240221,183900,4504746450,22000,22000,22000,22000,0
20240221,183800,4504746450,22000,22000,22000,22000,0
20240221,183700,4504746450,22000,22000,22000,22000,0
20240221,183600,4504746450,22000,22000,22000,22000,4341
20240221,183500,4504746450,22000,22000,22000,22000,0
20240221,183400,4504746450,22000,22000,22000,22000,0
20240221,183300,4504746450,22000,22000,22000,22000,0
20240221,183200,4504746450,22000,22000,22000,22000,0
20240221,183100,4504746450,22000,22000,22000,22000,0
20240221,183000,4504746450,22000,22000,22000,22000,0
20240221,182900,4504746450,22000,22000,22000,22000,0
20240221,182800,4504746450,22000,22000,22000,22000,0
20240221,182700,4504746450,22000,22000,22000,22000,0
20240221,182600,4504746450,22000,22000,22000,22000,0
20240221,182500,4504746450,22000,22000,22000,22000,0
20240221,182400,4504746450,22000,22000,22000,22000,0
20240221,182300,4504746450,22000,22000,22000,22000,0
20240221,182200,4504746450,22000,22000,22000,22000,0
20240221,182100,4504746450,22000,22000,22000,22000,0
20240221,182000,4504746450,22000,22000,22000,22000,0
20240221,181900,4504746450,22000,22000,22000,22000,0
20240221,181800,4504746450,22000,22000,22000,22000,0
20240221,181700,4504746450,22000,22000,22000,22000,0
20240221,181600,4504746450,22000,22000,22000,22000,0
20240221,181500,4504746450,22000,22000,22000,22000,0
20240221,181400,4504746450,22000,22000,22000,22000,0
20240221,181300,4504746450,22000,22000,22000,22000,0
20240221,181200,4504746450,22000,22000,22000,22000,0
20240221,181100,4504746450,22000,22000,22000,22000,0
20240221,181000,4504746450,22000,22000,22000,22000,0
20240221,180900,4504746450,22000,22000,22000,22000,0
20240221,180800,4504746450,22000,22000,22000,22000,0
20240221,180700,4504746450,22000,22000,22000,22000,0
20240221,180600,4504746450,22000,22000,22000,22000,4341
20240221,180500,4504746450,22000,22000,22000,22000,0
20240221,180400,4504746450,22000,22000,22000,22000,0
20240221,180300,4504746450,22000,22000,22000,22000,0
20240221,180200,4504746450,22000,22000,22000,22000,0
20240221,180100,4504746450,22000,22000,22000,22000,0
20240221,180000,4504746450,22000,22000,22000,22000,0
20240221,175900,4504746450,22000,22000,22000,22000,0
20240221,175800,4504746450,22000,22000,22000,22000,0
20240221,175700,4504746450,22000,22000,22000,22000,0
20240221,175600,4504746450,22000,22000,22000,22000,0
20240221,175500,4504746450,22000,22000,22000,22000,0
20240221,175400,4504746450,22000,22000,22000,22000,0
20240221,175300,4504746450,22000,22000,22000,22000,0
20240221,175200,4504746450,22000,22000,22000,22000,0
20240221,175100,4504746450,22000,22000,22000,22000,0
20240221,175000,4504746450,22000,22000,22000,22000,0
20240221,174900,4504746450,22000,22000,22000,22000,0
20240221,174800,4504746450,22000,22000,22000,22000,0
20240221,174700,4504746450,22000,22000,22000,22000,0
20240221,174600,4504746450,22000,22000,22000,22000,0
20240221,174500,4504746450,22000,22000,22000,22000,0
20240221,174400,4504746450,22000,22000,22000,22000,0
20240221,174300,4504746450,22000,22000,22000,22000,0
20240221,174200,4504746450,22000,22000,22000,22000,0
20240221,174100,4504746450,22000,22000,22000,22000,0
20240221,174000,4504746450,22000,22000,22000,22000,0
20240221,173900,4504746450,22000,22000,22000,22000,0
20240221,173800,4504746450,22000,22000,22000,22000,0
20240221,173700,4504746450,22000,22000,22000,22000,0
20240221,173600,4504746450,22000,22000,22000,22000,4341
20240221,173500,4504746450,22000,22000,22000,22000,0
20240221,173400,4504746450,22000,22000,22000,22000,0
20240221,173300,4504746450,22000,22000,22000,22000,0
20240221,173200,4504746450,22000,22000,22000,22000,0
20240221,173100,4504746450,22000,22000,22000,22000,0
20240221,173000,4504746450,22000,22000,22000,22000,0
20240221,172900,4504746450,22000,22000,22000,22000,0
20240221,172800,4504746450,22000,22000,22000,22000,0
20240221,172700,4504746450,22000,22000,22000,22000,0
20240221,172600,4504746450,22000,22000,22000,22000,0
20240221,172500,4504746450,22000,22000,22000,22000,0
20240221,172400,4504746450,22000,22000,22000,22000,0
20240221,172300,4504746450,22000,22000,22000,22000,0
20240221,172200,4504746450,22000,22000,22000,22000,0
20240221,172100,4504746450,22000,22000,22000,22000,0
20240221,172000,4504746450,22000,22000,22000,22000,0
20240221,171900,4504746450,22000,22000,22000,22000,0
20240221,171800,4504746450,22000,22000,22000,22000,0
20240221,171700,4504746450,22000,22000,22000,22000,0
20240221,171600,4504746450,22000,22000,22000,22000,0
20240221,171500,4504746450,22000,22000,22000,22000,0
20240221,171400,4504746450,22000,22000,22000,22000,0
20240221,171300,4504746450,22000,22000,22000,22000,0
20240221,171200,4504746450,22000,22000,22000,22000,0
20240221,171100,4504746450,22000,22000,22000,22000,0
20240221,171000,4504746450,22000,22000,22000,22000,0
20240221,170900,4504746450,22000,22000,22000,22000,0
20240221,170800,4504746450,22000,22000,22000,22000,0
20240221,170700,4504746450,22000,22000,22000,22000,0
20240221,170600,4504746450,22000,22000,22000,22000,4341
20240221,170500,4504746450,22000,22000,22000,22000,0
20240221,170400,4504746450,22000,22000,22000,22000,0
20240221,170300,4504746450,22000,22000,22000,22000,0
20240221,170200,4504746450,22000,22000,22000,22000,0
20240221,170100,4504746450,22000,22000,22000,22000,0
20240221,170000,4504746450,22000,22000,22000,22000,0
20240221,165900,4504746450,22000,22000,22000,22000,0
20240221,165800,4504746450,22000,22000,22000,22000,0
20240221,165700,4504746450,22000,22000,22000,22000,0
20240221,165600,4504746450,22000,22000,22000,22000,0
20240221,165500,4504746450,22000,22000,22000,22000,0
20240221,165400,4504746450,22000,22000,22000,22000,0
20240221,165300,4504746450,22000,22000,22000,22000,0
20240221,165200,4504746450,22000,22000,22000,22000,0
20240221,165100,4504746450,22000,22000,22000,22000,0
20240221,165000,4504746450,22000,22000,22000,22000,0
20240221,164900,4504746450,22000,22000,22000,22000,0
20240221,164800,4504746450,22000,22000,22000,22000,0
20240221,164700,4504746450,22000,22000,22000,22000,0
20240221,164600,4504746450,22000,22000,22000,22000,0
20240221,164500,4504746450,22000,22000,22000,22000,0
20240221,164400,4504746450,22000,22000,22000,22000,0
20240221,164300,4504746450,22000,22000,22000,22000,0
20240221,164200,4504746450,22000,22000,22000,22000,0
20240221,164100,4504746450,22000,22000,22000,22000,0
20240221,164000,4504746450,22000,22000,22000,22000,0
20240221,163900,4504746450,22000,22000,22000,22000,0
20240221,163800,4504746450,22000,22000,22000,22000,0
20240221,163700,4504746450,22000,22000,22000,22000,0
20240221,163600,4504746450,22000,22000,22000,22000,4341
20240221,163500,4504746450,22000,22000,22000,22000,0
20240221,163400,4504746450,22000,22000,22000,22000,0
20240221,163300,4504746450,22000,22000,22000,22000,0
20240221,163200,4504746450,22000,22000,22000,22000,0
20240221,163100,4504746450,22000,22000,22000,22000,0
20240221,163000,4504746450,22000,22000,22000,22000,0
20240221,162900,4504746450,22000,22000,22000,22000,0
20240221,162800,4504746450,22000,22000,22000,22000,0
20240221,162700,4504746450,22000,22000,22000,22000,0
20240221,162600,4504746450,22000,22000,22000,22000,0
20240221,162500,4504746450,22000,22000,22000,22000,0
20240221,162400,4504746450,22000,22000,22000,22000,0
20240221,162300,4504746450,22000,22000,22000,22000,0
20240221,162200,4504746450,22000,22000,22000,22000,0
20240221,162100,4504746450,22000,22000,22000,22000,0
20240221,162000,4504746450,22000,22000,22000,22000,0
20240221,161900,4504746450,22000,22000,22000,22000,0
20240221,161800,4504746450,22000,22000,22000,22000,0
20240221,161700,4504746450,22000,22000,22000,22000,0
20240221,161600,4504746450,22000,22000,22000,22000,0
20240221,161500,4504746450,22000,22000,22000,22000,0
20240221,161400,4504746450,22000,22000,22000,22000,0
20240221,161300,4504746450,22000,22000,22000,22000,0
20240221,161200,4504746450,22000,22000,22000,22000,0
20240221,161100,4504746450,22000,22000,22000,22000,0
20240221,161000,4504746450,22000,22000,22000,22000,0
20240221,160900,4504746450,22000,22000,22000,22000,0
20240221,160800,4504746450,22000,22000,22000,22000,0
20240221,160700,4504746450,22000,22000,22000,22000,0
20240221,160600,4504746450,22000,22000,22000,22000,4341
20240221,160500,4504746450,22000,22000,22000,22000,0
20240221,160400,4504746450,22000,22000,22000,22000,0
20240221,160300,4504746450,22000,22000,22000,22000,0
20240221,160200,4504746450,22000,22000,22000,22000,0
20240221,160100,4504746450,22000,22000,22000,22000,0
20240221,160000,4504746450,22000,22000,22000,22000,0
20240221,155900,4504746450,22000,22000,22000,22000,0
20240221,155800,4504746450,22000,22000,22000,22000,0
20240221,155700,4504746450,22000,22000,22000,22000,0
20240221,155600,4504746450,22000,22000,22000,22000,0
20240221,155500,4504746450,22000,22000,22000,22000,0
20240221,155400,4504746450,22000,22000,22000,22000,0
20240221,155300,4504746450,22000,22000,22000,22000,0
20240221,155200,4504746450,22000,22000,22000,22000,0
20240221,155100,4504746450,22000,22000,22000,22000,0
20240221,155000,4504746450,22000,22000,22000,22000,0
20240221,154900,4504746450,22000,22000,22000,22000,0
20240221,154800,4504746450,22000,22000,22000,22000,0
20240221,154700,4504746450,22000,22000,22000,22000,0
20240221,154600,4504746450,22000,22000,22000,22000,0
20240221,154500,4504746450,22000,22000,22000,22000,0
20240221,154400,4504746450,22000,22000,22000,22000,0
20240221,154300,4504746450,22000,22000,22000,22000,0
20240221,154200,4504746450,22000,22000,22000,22000,0
20240221,154100,4504746450,22000,22000,22000,22000,0
20240221,154000,4504746450,22000,22000,22000,22000,0
20240221,153900,4504746450,22000,22000,22000,22000,0
20240221,153800,4504746450,22000,22000,22000,22000,0
20240221,153700,4504746450,22000,22000,22000,22000,0
20240221,153600,4504746450,22000,22000,22000,22000,4341
20240221,153500,4504746450,22000,22000,22000,22000,0
20240221,153400,4504746450,22000,22000,22000,22000,0
20240221,153300,4504746450,22000,22000,22000,22000,0
20240221,153200,4504746450,22000,22000,22000,22000,0
20240221,153100,4504746450,22000,22000,22000,22000,0
20240221,153000,4504746450,22000,22000,22000,22000,4341
20240221,152900,4409244450,22100,22100,22100,22100,0
20240221,152800,4409244450,22100,22100,22100,22100,0
20240221,152700,4409244450,22100,22100,22100,22100,0
20240221,152600,4409244450,22100,22100,22100,22100,0
20240221,152500,4409244450,22100,22100,22100,22100,0
20240221,152400,4409244450,22100,22100,22100,22100,0
20240221,152300,4409244450,22100,22100,22100,22100,0
20240221,152200,4409244450,22100,22100,22100,22100,0
20240221,152100,4409244450,22100,22100,22100,22100,0
20240221,152000,4409244450,22100,22100,22100,22100,0
20240221,151900,4409244450,22100,22100,22100,22050,225
20240221,151800,4404282950,22100,22050,22100,22050,168
20240221,151700,4400577750,22050,22100,22150,22050,174
20240221,151600,4396732450,22100,22100,22100,22050,1373
20240221,151500,4366389300,22100,22100,22150,22100,125
20240221,151400,4363620900,22150,22100,22150,22100,61
20240221,151300,4362269800,22100,22100,22100,22100,26
20240221,151200,4361695200,22100,22100,22150,22100,53
20240221,151100,4360523850,22150,22100,22150,22100,113
20240221,151000,4358025700,22150,22100,22150,22100,45
20240221,150900,4357031150,22100,22100,22100,22100,238
20240221,150800,4351771350,22150,22150,22150,22150,429
20240221,150700,4342269000,22150,22200,22200,22150,2
20240221,150600,4342224650,22200,22200,22200,22150,63
20240221,150500,4340826100,22200,22150,22200,22150,32
20240221,150400,4340115750,22150,22150,22150,22100,128
20240221,150300,4337280600,22100,22150,22150,22100,65
20240221,150200,4335840900,22100,22100,22100,22100,0
20240221,150100,4335840900,22100,22100,22150,22100,42
20240221,150000,4334910700,22100,22100,22100,22100,1213
20240221,145900,4308103400,22100,22100,22100,22100,161
20240221,145800,4304545300,22100,22150,22150,22050,609
20240221,145700,4291080900,22100,22050,22100,22050,2689
20240221,145600,4231667350,22050,22050,22050,21950,6254
20240221,145500,4094224500,22050,22050,22050,22050,59
20240221,145400,4092923550,22050,22050,22050,22050,105
20240221,145300,4090608300,22050,22100,22100,22050,22
20240221,145200,4090123150,22050,22050,22050,22050,84
20240221,145100,4088270950,22050,22050,22050,22050,231
20240221,145000,4083177400,22050,22100,22100,22050,296
20240221,144900,4076637000,22100,22050,22100,22050,107
20240221,144800,4074272750,22050,22100,22100,22050,104
20240221,144700,4071977700,22050,22100,22100,22050,93
20240221,144600,4069923700,22050,22100,22100,22050,47
20240221,144500,4068887250,22050,22050,22050,22050,11
20240221,144400,4068644700,22050,22000,22050,22000,341
20240221,144300,4061125700,22000,22000,22000,22000,1
20240221,144200,4061103700,22050,22050,22050,22050,0
20240221,144100,4061103700,22050,22000,22050,22000,47
20240221,144000,4060067400,22000,22050,22050,22000,132
20240221,143900,4057162900,22050,22050,22050,22000,156
20240221,143800,4053723150,22050,22050,22050,22000,210
20240221,143700,4049092700,22000,22000,22050,22000,103
20240221,143600,4046824250,22050,22100,22100,22050,12
20240221,143500,4046559100,22100,22000,22100,22000,198
20240221,143400,4042195350,22000,22000,22000,22000,17
20240221,143300,4041821350,22000,22000,22050,22000,126
20240221,143200,4039048350,22000,22050,22050,22000,122
20240221,143100,4036361950,22050,22050,22050,22050,10
20240221,143000,4036141450,22100,22000,22100,22000,74
20240221,142900,4034508150,22000,22050,22100,22000,434
20240221,142800,4024953800,22050,22050,22050,22050,36
20240221,142700,4024160000,22050,22050,22100,22050,3
20240221,142600,4024093800,22050,22050,22050,22050,70
20240221,142500,4022550300,22050,22050,22050,22000,684
20240221,142400,4007468150,22050,22000,22050,22000,206
20240221,142300,4002930200,22000,22000,22000,22000,85
20240221,142200,4001060200,22000,22000,22050,22000,36
20240221,142100,4000268150,22050,22000,22050,22000,111
20240221,142000,3997825550,22000,22050,22050,22000,1987
20240221,141900,3954016500,22100,22050,22100,22050,98
20240221,141800,3951852500,22050,22100,22100,22050,1709
20240221,141700,3914115650,22100,22100,22100,22100,207
20240221,141600,3909540950,22100,22100,22100,22100,95
20240221,141500,3907441450,22150,22150,22150,22100,76
20240221,141400,3905760600,22100,22100,22100,22100,45
20240221,141300,3904766100,22150,22100,22150,22100,94
20240221,141200,3902688350,22100,22100,22100,22100,61
20240221,141100,3901340250,22050,22050,22100,22050,55
20240221,141000,3900124950,22050,22050,22050,22050,82
20240221,140900,3898316850,22050,22100,22100,22050,123
20240221,140800,3895603700,22050,22050,22050,22050,1
20240221,140700,3895581650,22050,22100,22100,22050,36
20240221,140600,3894786750,22100,22150,22150,22050,212
20240221,140500,3890103300,22150,22150,22150,22150,118
20240221,140400,3887489600,22050,22050,22050,22050,55
20240221,140300,3886276850,22050,22050,22150,22050,111
20240221,140200,3883828300,22050,22050,22050,22050,87
20240221,140100,3881909950,22050,22100,22150,22050,214
20240221,140000,3877178900,22100,22100,22100,22100,66
20240221,135900,3875720300,22100,22100,22100,22100,970
20240221,135800,3854283300,22100,22150,22150,22100,37
20240221,135700,3853465500,22100,22100,22100,22100,34
20240221,135600,3852714100,22100,22150,22150,22100,74
20240221,135500,3851078300,22100,22150,22150,22100,155
20240221,135400,3847651250,22150,22100,22150,22100,35
20240221,135300,3846877700,22100,22150,22150,22100,171
20240221,135200,3843098400,22100,22150,22150,22100,1416
20240221,135100,3811735800,22150,22150,22200,22150,204
20240221,135000,3807213350,22200,22150,22200,22150,201
20240221,134900,3802760200,22150,22150,22150,22150,36
20240221,134800,3801962800,22150,22200,22200,22150,189
20240221,134700,3797773050,22200,22150,22200,22150,58
20240221,134600,3796485550,22150,22150,22150,22150,34
20240221,134500,3795732450,22150,22200,22200,22150,55
20240221,134400,3794514150,22200,22100,22200,22100,937
20240221,134300,3773763450,22150,22100,22150,22100,278
20240221,134200,3767611500,22100,22100,22100,22100,35
20240221,134100,3766838000,22100,22100,22100,22100,189
20240221,134000,3762661100,22100,22100,22100,22100,0
20240221,133900,3762661100,22100,22150,22150,22100,228
20240221,133800,3757612650,22100,22100,22100,22100,116
20240221,133700,3755049050,22100,22150,22150,22100,130
20240221,133600,3752175950,22100,22150,22150,22100,47
20240221,133500,3751137100,22100,22100,22100,22100,35
20240221,133400,3750363600,22100,22100,22100,22100,0
20240221,133300,3750363600,22100,22150,22150,22100,493
20240221,133200,3739462000,22150,22150,22150,22150,1222
20240221,133100,3712394700,22150,22200,22200,22150,9
20240221,133000,3712195300,22150,22150,22150,22150,167
20240221,132900,3708496250,22200,22150,22200,22150,80
20240221,132800,3706722000,22150,22150,22150,22150,57
20240221,132700,3705459450,22150,22200,22200,22150,264
20240221,132600,3699600350,22150,22150,22150,22150,127
20240221,132500,3696787300,22200,22200,22200,22150,48
20240221,132400,3695724000,22150,22200,22200,22150,107
20240221,132300,3693350350,22200,22150,22200,22150,240
20240221,132200,3688030700,22200,22150,22200,22150,46
20240221,132100,3687011300,22150,22150,22150,22150,27
20240221,132000,3686413250,22150,22150,22150,22150,34
20240221,131900,3685660150,22150,22150,22150,22150,144
20240221,131800,3682470550,22150,22150,22150,22150,281
20240221,131700,3676246400,22100,22150,22150,22100,129
20240221,131600,3673390800,22100,22100,22100,22100,1
20240221,131500,3673368700,22150,22100,22150,22100,681
20240221,131400,3658298850,22150,22100,22150,22100,72
20240221,131300,3656706550,22100,22100,22100,22100,35
20240221,131200,3655933050,22150,22100,22150,22100,142
20240221,131100,3652792050,22100,22150,22150,22100,37
20240221,131000,3651974250,22100,22100,22100,22100,975
20240221,130900,3630426750,22050,22050,22050,22050,63
20240221,130800,3629037600,22050,22050,22050,22050,120
20240221,130700,3626391600,22050,22050,22050,22050,63
20240221,130600,3625002450,22100,22050,22100,22050,282
20240221,130500,3618784300,22050,22050,22050,22050,138
20240221,130400,3615741400,22050,22050,22050,22050,35
20240221,130300,3614969650,22050,22050,22050,22050,126
20240221,130200,3612191350,22050,22100,22100,22050,103
20240221,130100,3609916900,22050,22050,22050,22050,121
20240221,130000,3607248850,22100,22100,22100,22050,66
20240221,125900,3605791200,22050,22050,22050,22050,34
20240221,125800,3605041500,22050,22050,22050,22050,35
20240221,125700,3604269750,22050,22050,22050,22050,87
20240221,125600,3602351400,22050,22050,22050,22050,113
20240221,125500,3599859750,22050,22100,22100,22050,853
20240221,125400,3581011050,22100,22000,22100,22000,111
20240221,125300,3578566650,22000,22050,22050,22000,180
20240221,125200,3574598750,22050,22050,22050,22050,88
20240221,125100,3572658350,22050,22050,22050,22050,5
20240221,125000,3572548100,22050,22100,22100,22050,345
20240221,124900,3564929600,22100,22100,22100,22100,0
20240221,124800,3564929600,22100,22050,22100,22050,330
20240221,124700,3557651450,22050,22000,22050,22000,166
20240221,124600,3553995450,22050,22100,22100,21950,5246
20240221,124500,3438661450,22050,22050,22050,22050,52
20240221,124400,3437514850,22050,22050,22050,22050,45
20240221,124300,3436522600,22050,22050,22050,22050,228
20240221,124200,3431495200,22050,22050,22050,22050,0
20240221,124100,3431495200,22050,22050,22050,22050,35
20240221,124000,3430723450,22050,22050,22050,22050,35
20240221,123900,3429951700,22050,22050,22050,22050,86
20240221,123800,3428055400,22050,22050,22050,22050,35
20240221,123700,3427283650,22050,22050,22050,22050,37
20240221,123600,3426467800,22100,22100,22100,22050,137
20240221,123500,3423441100,22100,22100,22100,22100,190
20240221,123400,3419242100,22100,22100,22100,22100,562
20240221,123300,3406821900,22150,22150,22150,22150,56
20240221,123200,3405581500,22150,22100,22150,22100,1319
20240221,123100,3376406300,22050,22050,22050,22050,695
20240221,123000,3361081550,22050,22050,22050,22050,40
20240221,122900,3360199550,22050,22050,22050,22050,144
20240221,122800,3357024350,22050,22050,22050,22050,215
20240221,122700,3352283600,22050,22050,22050,22050,589
20240221,122600,3339296150,22050,22000,22050,22000,1210
20240221,122500,3312648700,22000,22000,22050,21950,3027
20240221,122400,3246056250,22050,22000,22050,22000,1045
20240221,122300,3223066000,22000,22050,22050,22000,1137
20240221,122200,3197996850,22100,22100,22100,22050,1709
20240221,122100,3160286700,22050,22100,22100,22000,4794
20240221,122000,3054541650,22100,22100,22100,22100,103
20240221,121900,3052265350,22100,22100,22150,22100,55
20240221,121800,3051049800,22100,22100,22150,22100,347
20240221,121700,3043379350,22100,22100,22100,22100,124
20240221,121600,3040638950,22100,22100,22100,22100,60
20240221,121500,3039312950,22150,22150,22150,22150,12
20240221,121400,3039047150,22100,22100,22100,22100,121
20240221,121300,3036373050,22100,22100,22100,22100,1490
20240221,121200,3003444050,22100,22150,22150,22100,312
20240221,121100,2996547250,22150,22150,22200,22150,4219
20240221,121000,2903096350,22150,22150,22150,22150,35
20240221,120900,2902321100,22150,22150,22150,22150,74
20240221,120800,2900682000,22150,22150,22200,22150,68
20240221,120700,2899175750,22200,22150,22200,22150,717
20240221,120600,2883288800,22150,22150,22150,22150,51
20240221,120500,2882159150,22200,22200,22200,22150,37
20240221,120400,2881339500,22200,22200,22200,22200,72
20240221,120300,2879741100,22200,22200,22250,22200,109
20240221,120200,2877321200,22150,22200,22200,22150,118
20240221,120100,2874707400,22200,22200,22200,22200,342
20240221,120000,2867115000,22200,22200,22200,22200,97
20240221,115900,2864961600,22200,22200,22200,22200,35
20240221,115800,2864184600,22250,22200,22250,22200,203
20240221,115700,2859674350,22250,22250,22250,22200,323
20240221,115600,2852488350,22200,22250,22250,22200,132
20240221,115500,2849556000,22200,22200,22200,22200,41
20240221,115400,2848645800,22200,22200,22200,22200,68
20240221,115300,2847136200,22200,22200,22250,22200,424
20240221,115200,2837722400,22200,22200,22200,22200,91
20240221,115100,2835702200,22200,22200,22200,22200,41
20240221,115000,2834792000,22200,22200,22200,22200,8
20240221,114900,2834614400,22200,22200,22200,22200,401
20240221,114800,2825712200,22200,22250,22250,22200,138
20240221,114700,2822644800,22250,22250,22250,22250,341
20240221,114600,2815057550,22200,22150,22200,22150,2242
20240221,114500,2765294650,22150,22150,22200,22150,228
20240221,114400,2760243450,22150,22150,22150,22150,42
20240221,114300,2759313150,22150,22150,22200,22150,722
20240221,114200,2743320400,22150,22150,22150,22150,191
20240221,114100,2739089750,22150,22200,22200,22150,507
20240221,114000,2727859650,22150,22200,22200,22150,42
20240221,113900,2726929300,22150,22150,22200,22150,153
20240221,113800,2723535100,22150,22150,22200,22150,353
20240221,113700,2715715900,22150,22150,22150,22150,40
20240221,113600,2714829900,22150,22150,22150,22150,64
20240221,113500,2713412300,22150,22150,22200,22150,224
20240221,113400,2708447350,22150,22200,22200,22150,47
20240221,113300,2707406000,22200,22200,22200,22150,206
20240221,113200,2702833100,22200,22200,22200,22150,120
20240221,113100,2700169400,22150,22150,22200,22150,296
20240221,113000,2693607450,22200,22150,22200,22150,107
20240221,112900,2691233000,22150,22200,22200,22150,302
20240221,112800,2684538850,22200,22200,22200,22150,274
20240221,112700,2678469650,22150,22200,22200,22150,172
20240221,112600,2674657600,22150,22200,22200,22150,133
20240221,112500,2671709400,22200,22200,22200,22200,207
20240221,112400,2667114000,22250,22150,22250,22150,213
20240221,112300,2662388800,22150,22200,22250,22150,286
20240221,112200,2656048300,22200,22200,22200,22200,967
20240221,112100,2634580900,22150,22150,22150,22150,42
20240221,112000,2633650600,22200,22150,22200,22150,194
20240221,111900,2629353450,22150,22150,22150,22150,43
20240221,111800,2628401000,22150,22200,22200,22150,2969
20240221,111700,2562489500,22200,22200,22250,22200,457
20240221,111600,2552342050,22250,22250,22250,22250,989
20240221,111500,2530336800,22250,22250,22250,22200,300
20240221,111400,2523674400,22250,22200,22250,22200,387
20240221,111300,2515070450,22200,22250,22250,22200,402
20240221,111200,2506145750,22200,22250,22250,22200,39
20240221,111100,2505278300,22200,22200,22300,22200,2914
20240221,111000,2440534450,22200,22150,22200,22150,2231
20240221,110900,2391008200,22150,22150,22150,22150,334
20240221,110800,2383610100,22150,22150,22150,22150,468
20240221,110700,2373243900,22150,22200,22200,22150,114
20240221,110600,2370714950,22150,22150,22150,22150,129
20240221,110500,2367857600,22150,22200,22200,22150,72
20240221,110400,2366262000,22150,22150,22200,22150,123
20240221,110300,2363536800,22200,22150,22200,22150,165
20240221,110200,2359879350,22200,22150,22200,22150,600
20240221,110100,2346588600,22150,22200,22200,22150,1113
20240221,110000,2321935600,22150,22150,22150,22150,40
20240221,105900,2321049600,22150,22150,22200,22150,160
20240221,105800,2317504000,22200,22200,22200,22150,1335
20240221,105700,2287871650,22200,22150,22200,22150,655
20240221,105600,2273362900,22150,22150,22150,22150,148
20240221,105500,2270084700,22200,22150,22200,22150,189
20240221,105400,2265897200,22150,22200,22200,22150,103
20240221,105300,2263615600,22250,22200,22250,22150,2505
20240221,105200,2208018150,22200,22250,22250,22200,2345
20240221,105100,2155844750,22250,22250,22250,22250,136
20240221,105000,2152818750,22250,22250,22250,22250,18
20240221,104900,2152418250,22300,22300,22300,22250,18
20240221,104800,2152017400,22300,22300,22300,22250,250
20240221,104700,2146447100,22300,22250,22300,22250,166
20240221,104600,2142750300,22300,22300,22300,22250,59
20240221,104500,2141434900,22300,22250,22300,22250,99
20240221,104400,2139230000,22300,22250,22300,22250,770
20240221,104300,2122065850,22300,22300,22300,22250,87
20240221,104200,2120126250,22300,22300,22300,22250,1255
20240221,104100,2092142400,22300,22250,22300,22250,187
20240221,104000,2087977950,22250,22300,22300,22250,490
20240221,103900,2077073500,22300,22300,22300,22250,139
20240221,103800,2073976400,22300,22300,22300,22300,71
20240221,103700,2072393100,22250,22300,22300,22250,137
20240221,103600,2069343150,22250,22300,22300,22250,707
20240221,103500,2053587400,22300,22300,22300,22250,612
20240221,103400,2039940100,22300,22250,22300,22250,45
20240221,103300,2038938350,22250,22250,22300,22250,183
20240221,103200,2034864550,22300,22250,22300,22250,39
20240221,103100,2033996550,22250,22300,22300,22250,95
20240221,103000,2031882500,22250,22300,22300,22250,168
20240221,102900,2028140750,22300,22250,22300,22250,83
20240221,102800,2026293900,22300,22300,22300,22250,642
20240221,102700,2011981550,22300,22300,22300,22250,159
20240221,102600,2008438150,22250,22250,22300,22250,122
20240221,102500,2005723400,22250,22300,22300,22250,400
20240221,102400,1996806050,22250,22250,22300,22250,193
20240221,102300,1992511750,22250,22250,22250,22250,127
20240221,102200,1989686000,22250,22300,22300,22250,74
20240221,102100,1988038650,22350,22300,22350,22250,254
20240221,102000,1982378650,22300,22200,22300,22200,465
20240221,101900,1972030650,22200,22250,22250,22200,1830
20240221,101800,1931356800,22300,22300,22300,22300,510
20240221,101700,1919983800,22300,22300,22300,22300,97
20240221,101600,1917820700,22300,22300,22350,22300,113
20240221,101500,1915300750,22300,22300,22350,22300,106
20240221,101400,1912936900,22350,22250,22350,22250,6
20240221,101300,1912803100,22250,22250,22250,22200,213
20240221,101200,1908064150,22250,22300,22300,22250,2239
20240221,101100,1858237700,22300,22300,22300,22300,45
20240221,101000,1857234200,22350,22250,22350,22250,537
20240221,100900,1845267500,22250,22250,22300,22250,281
20240221,100800,1839015000,22300,22250,22300,22200,2865
20240221,100700,1775268850,22250,22300,22300,22250,1535
20240221,100600,1741045200,22300,22300,22350,22300,1034
20240221,100500,1717948400,22300,22300,22350,22300,1032
20240221,100400,1694934750,22350,22300,22350,22300,605
20240221,100300,1681438100,22350,22400,22400,22350,2270
20240221,100200,1630703100,22400,22400,22400,22350,778
20240221,100100,1613275950,22400,22450,22450,22400,365
20240221,100000,1605086550,22400,22500,22500,22400,1030
20240221,095900,1582000150,22450,22550,22550,22450,260
20240221,095800,1576148850,22550,22550,22550,22550,360
20240221,095700,1568030850,22600,22550,22600,22550,207
20240221,095600,1563357150,22550,22600,22600,22550,771
20240221,095500,1545932900,22550,22550,22550,22550,272
20240221,095400,1539799300,22500,22500,22550,22500,499
20240221,095300,1528568850,22550,22550,22550,22500,122
20240221,095200,1525818050,22500,22500,22550,22500,363
20240221,095100,1517647550,22550,22450,22550,22450,435
20240221,095000,1507854550,22500,22550,22550,22450,422
20240221,094900,1498361250,22500,22550,22550,22500,110
20240221,094800,1495883350,22550,22500,22550,22500,765
20240221,094700,1478665000,22500,22500,22550,22500,697
20240221,094600,1462976600,22500,22500,22550,22500,321
20240221,094500,1455751250,22550,22550,22550,22550,176
20240221,094400,1451782450,22550,22550,22550,22550,252
20240221,094300,1446099850,22500,22550,22550,22500,503
20240221,094200,1434776900,22550,22550,22550,22500,390
20240221,094100,1425995650,22500,22400,22500,22400,1129
20240221,094000,1400666900,22450,22450,22500,22450,933
20240221,093900,1379718100,22500,22500,22500,22450,866
20240221,093800,1360245650,22450,22500,22550,22450,334
20240221,093700,1352727350,22500,22500,22500,22500,1340
20240221,093600,1322577350,22500,22450,22550,22450,3455
20240221,093500,1245005550,22500,22500,22550,22450,540
20240221,093400,1232853100,22550,22550,22550,22450,3027
20240221,093300,1164774300,22550,22550,22550,22250,11701
20240221,093200,902566250,22550,22650,22650,22450,5841
20240221,093100,771067900,22600,22650,22650,22600,125
20240221,093000,768236950,22600,22650,22650,22600,131
20240221,092900,765270100,22650,22550,22650,22550,491
20240221,092800,754168400,22550,22550,22600,22550,312
20240221,092700,747122650,22600,22550,22600,22550,340
20240221,092600,739452700,22550,22600,22600,22550,239
20240221,092500,734057200,22550,22550,22550,22500,1147
20240221,092400,708193200,22600,22550,22600,22550,874
20240221,092300,688481350,22550,22600,22600,22550,782
20240221,092200,670809900,22600,22600,22650,22600,927
20240221,092100,649853450,22600,22650,22650,22600,1657
20240221,092000,612325450,22650,22650,22650,22650,61
20240221,091900,610943800,22650,22700,22700,22650,230
20240221,091800,605728150,22700,22700,22750,22650,449
20240221,091700,595548200,22700,22700,22700,22650,158
20240221,091600,591961900,22700,22650,22750,22650,2624
20240221,091500,532395300,22650,22650,22700,22650,812
20240221,091400,514000700,22700,22650,22700,22650,832
20240221,091300,495155400,22650,22650,22650,22600,133
20240221,091200,492143250,22600,22700,22700,22600,2474
20240221,091100,436116100,22650,22700,22750,22650,3483
20240221,091000,357045000,22700,22650,22700,22650,1112
20240221,090900,331818000,22650,22650,22650,22650,70
20240221,090800,330232500,22650,22700,22700,22650,11
20240221,090700,329983100,22700,22600,22700,22550,1631
20240221,090600,293043800,22650,22650,22650,22650,165
20240221,090500,289306550,22650,22650,22650,22600,1408
20240221,090400,257415900,22650,22650,22700,22650,2918
20240221,090300,191287700,22600,22750,22750,22600,1247
20240221,090200,162985100,22750,22650,22750,22650,1405
20240221,090100,131093950,22650,22600,22700,22600,2444
20240221,090000,75744950,22650,22550,22750,22550,3357