KissMeData/051500/min/candle-20240222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240222,193000,970151950,25700,25700,25700,25700,1179
20240222,192900,970151950,25700,25700,25700,25700,0
20240222,192800,970151950,25700,25700,25700,25700,0
20240222,192700,970151950,25700,25700,25700,25700,0
20240222,192600,970151950,25700,25700,25700,25700,0
20240222,192500,970151950,25700,25700,25700,25700,0
20240222,192400,970151950,25700,25700,25700,25700,0
20240222,192300,970151950,25700,25700,25700,25700,0
20240222,192200,970151950,25700,25700,25700,25700,0
20240222,192100,970151950,25700,25700,25700,25700,0
20240222,192000,970151950,25700,25700,25700,25700,0
20240222,191900,970151950,25700,25700,25700,25700,0
20240222,191800,970151950,25700,25700,25700,25700,0
20240222,191700,970151950,25700,25700,25700,25700,0
20240222,191600,970151950,25700,25700,25700,25700,0
20240222,191500,970151950,25700,25700,25700,25700,0
20240222,191400,970151950,25700,25700,25700,25700,0
20240222,191300,970151950,25700,25700,25700,25700,0
20240222,191200,970151950,25700,25700,25700,25700,0
20240222,191100,970151950,25700,25700,25700,25700,0
20240222,191000,970151950,25700,25700,25700,25700,0
20240222,190900,970151950,25700,25700,25700,25700,0
20240222,190800,970151950,25700,25700,25700,25700,0
20240222,190700,970151950,25700,25700,25700,25700,0
20240222,190600,970151950,25700,25700,25700,25700,0
20240222,190500,970151950,25700,25700,25700,25700,0
20240222,190400,970151950,25700,25700,25700,25700,0
20240222,190300,970151950,25700,25700,25700,25700,0
20240222,190200,970151950,25700,25700,25700,25700,0
20240222,190100,970151950,25700,25700,25700,25700,0
20240222,190000,970151950,25700,25700,25700,25700,1179
20240222,185900,970151950,25700,25700,25700,25700,0
20240222,185800,970151950,25700,25700,25700,25700,0
20240222,185700,970151950,25700,25700,25700,25700,0
20240222,185600,970151950,25700,25700,25700,25700,0
20240222,185500,970151950,25700,25700,25700,25700,0
20240222,185400,970151950,25700,25700,25700,25700,0
20240222,185300,970151950,25700,25700,25700,25700,0
20240222,185200,970151950,25700,25700,25700,25700,0
20240222,185100,970151950,25700,25700,25700,25700,0
20240222,185000,970151950,25700,25700,25700,25700,0
20240222,184900,970151950,25700,25700,25700,25700,0
20240222,184800,970151950,25700,25700,25700,25700,0
20240222,184700,970151950,25700,25700,25700,25700,0
20240222,184600,970151950,25700,25700,25700,25700,0
20240222,184500,970151950,25700,25700,25700,25700,0
20240222,184400,970151950,25700,25700,25700,25700,0
20240222,184300,970151950,25700,25700,25700,25700,0
20240222,184200,970151950,25700,25700,25700,25700,0
20240222,184100,970151950,25700,25700,25700,25700,0
20240222,184000,970151950,25700,25700,25700,25700,0
20240222,183900,970151950,25700,25700,25700,25700,0
20240222,183800,970151950,25700,25700,25700,25700,0
20240222,183700,970151950,25700,25700,25700,25700,0
20240222,183600,970151950,25700,25700,25700,25700,0
20240222,183500,970151950,25700,25700,25700,25700,0
20240222,183400,970151950,25700,25700,25700,25700,0
20240222,183300,970151950,25700,25700,25700,25700,0
20240222,183200,970151950,25700,25700,25700,25700,0
20240222,183100,970151950,25700,25700,25700,25700,0
20240222,183000,970151950,25700,25700,25700,25700,1179
20240222,182900,970151950,25700,25700,25700,25700,0
20240222,182800,970151950,25700,25700,25700,25700,0
20240222,182700,970151950,25700,25700,25700,25700,0
20240222,182600,970151950,25700,25700,25700,25700,0
20240222,182500,970151950,25700,25700,25700,25700,0
20240222,182400,970151950,25700,25700,25700,25700,0
20240222,182300,970151950,25700,25700,25700,25700,0
20240222,182200,970151950,25700,25700,25700,25700,0
20240222,182100,970151950,25700,25700,25700,25700,0
20240222,182000,970151950,25700,25700,25700,25700,0
20240222,181900,970151950,25700,25700,25700,25700,0
20240222,181800,970151950,25700,25700,25700,25700,0
20240222,181700,970151950,25700,25700,25700,25700,0
20240222,181600,970151950,25700,25700,25700,25700,0
20240222,181500,970151950,25700,25700,25700,25700,0
20240222,181400,970151950,25700,25700,25700,25700,0
20240222,181300,970151950,25700,25700,25700,25700,0
20240222,181200,970151950,25700,25700,25700,25700,0
20240222,181100,970151950,25700,25700,25700,25700,0
20240222,181000,970151950,25700,25700,25700,25700,0
20240222,180900,970151950,25700,25700,25700,25700,0
20240222,180800,970151950,25700,25700,25700,25700,0
20240222,180700,970151950,25700,25700,25700,25700,0
20240222,180600,970151950,25700,25700,25700,25700,0
20240222,180500,970151950,25700,25700,25700,25700,0
20240222,180400,970151950,25700,25700,25700,25700,0
20240222,180300,970151950,25700,25700,25700,25700,0
20240222,180200,970151950,25700,25700,25700,25700,0
20240222,180100,970151950,25700,25700,25700,25700,0
20240222,180000,970151950,25700,25700,25700,25700,1179
20240222,175900,970151950,25700,25700,25700,25700,0
20240222,175800,970151950,25700,25700,25700,25700,0
20240222,175700,970151950,25700,25700,25700,25700,0
20240222,175600,970151950,25700,25700,25700,25700,0
20240222,175500,970151950,25700,25700,25700,25700,0
20240222,175400,970151950,25700,25700,25700,25700,0
20240222,175300,970151950,25700,25700,25700,25700,0
20240222,175200,970151950,25700,25700,25700,25700,0
20240222,175100,970151950,25700,25700,25700,25700,0
20240222,175000,970151950,25700,25700,25700,25700,0
20240222,174900,970151950,25700,25700,25700,25700,0
20240222,174800,970151950,25700,25700,25700,25700,0
20240222,174700,970151950,25700,25700,25700,25700,0
20240222,174600,970151950,25700,25700,25700,25700,0
20240222,174500,970151950,25700,25700,25700,25700,0
20240222,174400,970151950,25700,25700,25700,25700,0
20240222,174300,970151950,25700,25700,25700,25700,0
20240222,174200,970151950,25700,25700,25700,25700,0
20240222,174100,970151950,25700,25700,25700,25700,0
20240222,174000,970151950,25700,25700,25700,25700,0
20240222,173900,970151950,25700,25700,25700,25700,0
20240222,173800,970151950,25700,25700,25700,25700,0
20240222,173700,970151950,25700,25700,25700,25700,0
20240222,173600,970151950,25700,25700,25700,25700,0
20240222,173500,970151950,25700,25700,25700,25700,0
20240222,173400,970151950,25700,25700,25700,25700,0
20240222,173300,970151950,25700,25700,25700,25700,0
20240222,173200,970151950,25700,25700,25700,25700,0
20240222,173100,970151950,25700,25700,25700,25700,0
20240222,173000,970151950,25700,25700,25700,25700,1179
20240222,172900,970151950,25700,25700,25700,25700,0
20240222,172800,970151950,25700,25700,25700,25700,0
20240222,172700,970151950,25700,25700,25700,25700,0
20240222,172600,970151950,25700,25700,25700,25700,0
20240222,172500,970151950,25700,25700,25700,25700,0
20240222,172400,970151950,25700,25700,25700,25700,0
20240222,172300,970151950,25700,25700,25700,25700,0
20240222,172200,970151950,25700,25700,25700,25700,0
20240222,172100,970151950,25700,25700,25700,25700,0
20240222,172000,970151950,25700,25700,25700,25700,0
20240222,171900,970151950,25700,25700,25700,25700,0
20240222,171800,970151950,25700,25700,25700,25700,0
20240222,171700,970151950,25700,25700,25700,25700,0
20240222,171600,970151950,25700,25700,25700,25700,0
20240222,171500,970151950,25700,25700,25700,25700,0
20240222,171400,970151950,25700,25700,25700,25700,0
20240222,171300,970151950,25700,25700,25700,25700,0
20240222,171200,970151950,25700,25700,25700,25700,0
20240222,171100,970151950,25700,25700,25700,25700,0
20240222,171000,970151950,25700,25700,25700,25700,0
20240222,170900,970151950,25700,25700,25700,25700,0
20240222,170800,970151950,25700,25700,25700,25700,0
20240222,170700,970151950,25700,25700,25700,25700,0
20240222,170600,970151950,25700,25700,25700,25700,0
20240222,170500,970151950,25700,25700,25700,25700,0
20240222,170400,970151950,25700,25700,25700,25700,0
20240222,170300,970151950,25700,25700,25700,25700,0
20240222,170200,970151950,25700,25700,25700,25700,0
20240222,170100,970151950,25700,25700,25700,25700,0
20240222,170000,970151950,25700,25700,25700,25700,1179
20240222,165900,970151950,25700,25700,25700,25700,0
20240222,165800,970151950,25700,25700,25700,25700,0
20240222,165700,970151950,25700,25700,25700,25700,0
20240222,165600,970151950,25700,25700,25700,25700,0
20240222,165500,970151950,25700,25700,25700,25700,0
20240222,165400,970151950,25700,25700,25700,25700,0
20240222,165300,970151950,25700,25700,25700,25700,0
20240222,165200,970151950,25700,25700,25700,25700,0
20240222,165100,970151950,25700,25700,25700,25700,0
20240222,165000,970151950,25700,25700,25700,25700,0
20240222,164900,970151950,25700,25700,25700,25700,0
20240222,164800,970151950,25700,25700,25700,25700,0
20240222,164700,970151950,25700,25700,25700,25700,0
20240222,164600,970151950,25700,25700,25700,25700,0
20240222,164500,970151950,25700,25700,25700,25700,0
20240222,164400,970151950,25700,25700,25700,25700,0
20240222,164300,970151950,25700,25700,25700,25700,0
20240222,164200,970151950,25700,25700,25700,25700,0
20240222,164100,970151950,25700,25700,25700,25700,0
20240222,164000,970151950,25700,25700,25700,25700,0
20240222,163900,970151950,25700,25700,25700,25700,0
20240222,163800,970151950,25700,25700,25700,25700,0
20240222,163700,970151950,25700,25700,25700,25700,0
20240222,163600,970151950,25700,25700,25700,25700,0
20240222,163500,970151950,25700,25700,25700,25700,0
20240222,163400,970151950,25700,25700,25700,25700,0
20240222,163300,970151950,25700,25700,25700,25700,0
20240222,163200,970151950,25700,25700,25700,25700,0
20240222,163100,970151950,25700,25700,25700,25700,0
20240222,163000,970151950,25700,25700,25700,25700,1179
20240222,162900,970151950,25700,25700,25700,25700,0
20240222,162800,970151950,25700,25700,25700,25700,0
20240222,162700,970151950,25700,25700,25700,25700,0
20240222,162600,970151950,25700,25700,25700,25700,0
20240222,162500,970151950,25700,25700,25700,25700,0
20240222,162400,970151950,25700,25700,25700,25700,0
20240222,162300,970151950,25700,25700,25700,25700,0
20240222,162200,970151950,25700,25700,25700,25700,0
20240222,162100,970151950,25700,25700,25700,25700,0
20240222,162000,970151950,25700,25700,25700,25700,0
20240222,161900,970151950,25700,25700,25700,25700,0
20240222,161800,970151950,25700,25700,25700,25700,0
20240222,161700,970151950,25700,25700,25700,25700,0
20240222,161600,970151950,25700,25700,25700,25700,0
20240222,161500,970151950,25700,25700,25700,25700,0
20240222,161400,970151950,25700,25700,25700,25700,0
20240222,161300,970151950,25700,25700,25700,25700,0
20240222,161200,970151950,25700,25700,25700,25700,0
20240222,161100,970151950,25700,25700,25700,25700,0
20240222,161000,970151950,25700,25700,25700,25700,0
20240222,160900,970151950,25700,25700,25700,25700,0
20240222,160800,970151950,25700,25700,25700,25700,0
20240222,160700,970151950,25700,25700,25700,25700,0
20240222,160600,970151950,25700,25700,25700,25700,0
20240222,160500,970151950,25700,25700,25700,25700,0
20240222,160400,970151950,25700,25700,25700,25700,0
20240222,160300,970151950,25700,25700,25700,25700,0
20240222,160200,970151950,25700,25700,25700,25700,0
20240222,160100,970151950,25700,25700,25700,25700,0
20240222,160000,970151950,25700,25700,25700,25700,1179
20240222,155900,970151950,25700,25700,25700,25700,0
20240222,155800,970151950,25700,25700,25700,25700,0
20240222,155700,970151950,25700,25700,25700,25700,0
20240222,155600,970151950,25700,25700,25700,25700,0
20240222,155500,970151950,25700,25700,25700,25700,0
20240222,155400,970151950,25700,25700,25700,25700,0
20240222,155300,970151950,25700,25700,25700,25700,0
20240222,155200,970151950,25700,25700,25700,25700,0
20240222,155100,970151950,25700,25700,25700,25700,0
20240222,155000,970151950,25700,25700,25700,25700,0
20240222,154900,970151950,25700,25700,25700,25700,0
20240222,154800,970151950,25700,25700,25700,25700,0
20240222,154700,970151950,25700,25700,25700,25700,0
20240222,154600,970151950,25700,25700,25700,25700,0
20240222,154500,970151950,25700,25700,25700,25700,0
20240222,154400,970151950,25700,25700,25700,25700,0
20240222,154300,970151950,25700,25700,25700,25700,0
20240222,154200,970151950,25700,25700,25700,25700,0
20240222,154100,970151950,25700,25700,25700,25700,0
20240222,154000,970151950,25700,25700,25700,25700,0
20240222,153900,970151950,25700,25700,25700,25700,0
20240222,153800,970151950,25700,25700,25700,25700,0
20240222,153700,970151950,25700,25700,25700,25700,0
20240222,153600,970151950,25700,25700,25700,25700,0
20240222,153500,970151950,25700,25700,25700,25700,0
20240222,153400,970151950,25700,25700,25700,25700,0
20240222,153300,970151950,25700,25700,25700,25700,0
20240222,153200,970151950,25700,25700,25700,25700,0
20240222,153100,970151950,25700,25700,25700,25700,0
20240222,153000,970151950,25700,25700,25700,25700,2358
20240222,152900,939851650,25700,25700,25700,25700,0
20240222,152800,939851650,25700,25700,25700,25700,0
20240222,152700,939851650,25700,25700,25700,25700,0
20240222,152600,939851650,25700,25700,25700,25700,0
20240222,152500,939851650,25700,25700,25700,25700,0
20240222,152400,939851650,25700,25700,25700,25700,0
20240222,152300,939851650,25700,25700,25700,25700,0
20240222,152200,939851650,25700,25700,25700,25700,0
20240222,152100,939851650,25700,25700,25700,25700,0
20240222,152000,939851650,25700,25700,25700,25700,0
20240222,151900,939851650,25700,25750,25750,25650,94
20240222,151800,937437150,25650,25700,25750,25650,32
20240222,151700,936614550,25750,25700,25750,25650,285
20240222,151600,929290000,25700,25650,25700,25600,644
20240222,151500,912781150,25650,25700,25700,25650,279
20240222,151400,905611800,25750,25700,25750,25700,365
20240222,151300,896228850,25750,25750,25750,25700,176
20240222,151200,891697000,25700,25750,25800,25700,517
20240222,151100,878406550,25800,25750,25800,25750,167
20240222,151000,874098100,25750,25800,25800,25700,301
20240222,150900,866353400,25800,25750,25800,25700,345
20240222,150800,857471450,25700,25750,25750,25700,463
20240222,150700,845566100,25750,25750,25750,25750,164
20240222,150600,841343100,25750,25750,25750,25700,191
20240222,150500,836426600,25750,25750,25750,25650,286
20240222,150400,829079300,25750,25750,25750,25750,175
20240222,150300,824573050,25750,25750,25750,25750,163
20240222,150200,820375800,25750,25700,25750,25650,355
20240222,150100,811252700,25700,25700,25700,25650,185
20240222,150000,806499900,25700,25600,25700,25550,282
20240222,145900,799270300,25600,25650,25650,25600,306
20240222,145800,791428650,25650,25600,25650,25600,67
20240222,145700,789713050,25650,25650,25650,25650,3
20240222,145600,789636100,25550,25550,25650,25550,262
20240222,145500,782931600,25550,25550,25650,25550,57
20240222,145400,781474950,25650,25650,25650,25650,3
20240222,145300,781398000,25550,25550,25600,25550,158
20240222,145200,777355900,25650,25600,25650,25550,111
20240222,145100,774516900,25650,25650,25650,25650,3
20240222,145000,774439950,25650,25500,25650,25500,129
20240222,144900,771139850,25650,25500,25650,25500,8
20240222,144800,770935250,25500,25600,25650,25500,156
20240222,144700,766945850,25600,25550,25600,25550,6
20240222,144600,766792350,25600,25550,25650,25500,208
20240222,144500,761467750,25550,25500,25550,25500,42
20240222,144400,760396650,25600,25600,25600,25600,4
20240222,144300,760294250,25650,25600,25650,25500,137
20240222,144200,756790000,25600,25600,25600,25600,6
20240222,144100,756636400,25550,25600,25600,25550,69
20240222,144000,754873250,25650,25550,25650,25550,32
20240222,143900,754055350,25650,25650,25650,25550,18
20240222,143800,753594450,25600,25650,25650,25600,15
20240222,143700,753209800,25650,25550,25650,25550,96
20240222,143600,750755900,25550,25650,25650,25550,5
20240222,143500,750627750,25650,25600,25650,25600,4
20240222,143400,750525200,25600,25500,25650,25500,37
20240222,143300,749580800,25500,25500,25650,25500,167
20240222,143200,745310550,25650,25550,25650,25500,206
20240222,143100,740041250,25500,25550,25550,25500,15
20240222,143000,739658550,25450,25550,25550,25450,79
20240222,142900,737644700,25550,25500,25550,25500,5
20240222,142800,737517050,25550,25500,25550,25500,11
20240222,142700,737236350,25550,25450,25550,25450,137
20240222,142600,733746450,25500,25450,25500,25450,5
20240222,142500,733619050,25500,25450,25500,25450,10
20240222,142400,733364350,25450,25400,25450,25400,3
20240222,142300,733288100,25450,25450,25450,25450,49
20240222,142200,732041050,25500,25400,25500,25400,8
20240222,142100,731837750,25550,25450,25550,25400,214
20240222,142000,726393700,25450,25450,25450,25450,26
20240222,141900,725732000,25400,25500,25550,25400,58
20240222,141800,724255850,25450,25450,25450,25450,0
20240222,141700,724255850,25450,25450,25450,25450,48
20240222,141600,723034250,25450,25400,25450,25400,35
20240222,141500,722145000,25450,25450,25450,25450,0
20240222,141400,722145000,25450,25400,25450,25400,28
20240222,141300,721433650,25550,25450,25550,25400,1806
20240222,141200,675534500,25450,25500,25500,25450,1875
20240222,141100,627788950,25500,25500,25500,25500,2
20240222,141000,627737950,25550,25500,25550,25500,31
20240222,140900,626947350,25500,25500,25500,25500,53
20240222,140800,625595850,25500,25500,25500,25500,0
20240222,140700,625595850,25500,25500,25500,25500,32
20240222,140600,624779850,25550,25550,25550,25550,8
20240222,140500,624575450,25500,25500,25500,25500,53
20240222,140400,623223950,25550,25500,25550,25500,30
20240222,140300,622458900,25500,25500,25500,25500,102
20240222,140200,619857900,25500,25500,25500,25500,1
20240222,140100,619832400,25500,25500,25550,25500,31
20240222,140000,619041850,25500,25500,25500,25500,27
20240222,135900,618353350,25500,25500,25500,25500,0
20240222,135800,618353350,25500,25550,25550,25500,61
20240222,135700,616797800,25500,25550,25550,25500,25
20240222,135600,616160250,25500,25500,25500,25500,2
20240222,135500,616109250,25500,25500,25500,25500,5
20240222,135400,615981750,25500,25500,25500,25500,77
20240222,135300,614018250,25550,25550,25550,25550,2
20240222,135200,613967150,25500,25500,25500,25500,7
20240222,135100,613788650,25500,25450,25500,25450,83
20240222,135000,611675900,25450,25450,25450,25450,3
20240222,134900,611599550,25450,25450,25450,25450,5
20240222,134800,611472300,25450,25450,25450,25450,2
20240222,134700,611421400,25450,25500,25500,25450,76
20240222,134600,609487100,25450,25450,25450,25450,3
20240222,134500,609410750,25500,25500,25500,25500,1
20240222,134400,609385250,25450,25450,25450,25450,27
20240222,134300,608698100,25450,25500,25500,25450,64
20240222,134200,607067350,25500,25500,25500,25500,4
20240222,134100,606965350,25500,25500,25500,25500,44
20240222,134000,605843350,25500,25500,25500,25500,50
20240222,133900,604568350,25500,25500,25500,25500,2
20240222,133800,604517350,25500,25500,25500,25500,26
20240222,133700,603854350,25500,25500,25500,25500,2
20240222,133600,603803350,25500,25500,25500,25500,50
20240222,133500,602528350,25500,25500,25550,25500,4
20240222,133400,602426300,25500,25500,25500,25500,24
20240222,133300,601814300,25500,25500,25500,25500,27
20240222,133200,601125800,25550,25550,25550,25550,40
20240222,133100,600103800,25500,25500,25500,25500,28
20240222,133000,599389800,25550,25550,25550,25550,30
20240222,132900,598623300,25500,25550,25550,25500,93
20240222,132800,596251750,25500,25500,25500,25500,24
20240222,132700,595639750,25500,25450,25500,25450,13
20240222,132600,595308400,25500,25500,25500,25500,0
20240222,132500,595308400,25500,25500,25500,25500,42
20240222,132400,594237400,25500,25500,25500,25500,25
20240222,132300,593599900,25500,25500,25500,25500,3
20240222,132200,593523400,25500,25450,25500,25450,55
20240222,132100,592122150,25500,25500,25500,25500,30
20240222,132000,591357150,25450,25450,25450,25450,2
20240222,131900,591306250,25450,25450,25450,25450,1
20240222,131800,591280800,25450,25500,25500,25450,82
20240222,131700,589191350,25500,25500,25500,25500,0
20240222,131600,589191350,25500,25450,25500,25450,3
20240222,131500,589114950,25450,25450,25450,25450,75
20240222,131400,587206200,25500,25500,25500,25500,12
20240222,131300,586900200,25500,25500,25500,25500,2
20240222,131200,586849200,25450,25500,25500,25450,4
20240222,131100,586747300,25450,25500,25500,25450,74
20240222,131000,584862200,25500,25500,25500,25500,2
20240222,130900,584811200,25500,25500,25500,25500,40
20240222,130800,583791200,25450,25450,25450,25450,28
20240222,130700,583078600,25450,25450,25450,25450,50
20240222,130600,581806100,25450,25500,25500,25450,7
20240222,130500,581627700,25500,25450,25500,25450,26
20240222,130400,580965900,25450,25450,25450,25450,53
20240222,130300,579617050,25500,25500,25500,25500,0
20240222,130200,579617050,25500,25500,25500,25500,200
20240222,130100,574517050,25450,25500,25500,25450,32
20240222,130000,573702400,25450,25450,25450,25450,58
20240222,125900,572226300,25500,25500,25500,25500,1
20240222,125800,572200800,25450,25500,25500,25450,26
20240222,125700,571539000,25450,25450,25450,25450,50
20240222,125600,570266500,25500,25500,25500,25500,0
20240222,125500,570266500,25500,25450,25500,25450,38
20240222,125400,569298850,25500,25500,25500,25500,48
20240222,125300,568074850,25450,25500,25500,25450,288
20240222,125200,560733450,25500,25450,25500,25450,26
20240222,125100,560071700,25450,25450,25450,25450,2
20240222,125000,560020800,25450,25450,25450,25450,0
20240222,124900,560020800,25450,25450,25450,25450,52
20240222,124800,558697400,25450,25450,25450,25450,26
20240222,124700,558035700,25450,25450,25450,25450,2
20240222,124600,557984800,25450,25450,25450,25450,50
20240222,124500,556712300,25450,25450,25450,25450,27
20240222,124400,556025150,25450,25500,25500,25450,44
20240222,124300,554905200,25450,25450,25450,25450,1
20240222,124200,554879750,25450,25450,25450,25450,77
20240222,124100,552920100,25500,25450,25500,25450,12
20240222,124000,552614200,25450,25450,25450,25450,1
20240222,123900,552588750,25500,25450,25500,25450,54
20240222,123800,551214250,25450,25450,25450,25450,26
20240222,123700,550552550,25450,25450,25450,25450,1
20240222,123600,550527100,25450,25500,25500,25450,88
20240222,123500,548283200,25450,25450,25450,25450,74
20240222,123400,546399900,25500,25450,25500,25450,3
20240222,123300,546323500,25500,25450,25500,25450,5
20240222,123200,546196050,25500,25450,25500,25450,28
20240222,123100,545483400,25450,25500,25500,25450,79
20240222,123000,543472650,25450,25450,25450,25450,7
20240222,122900,543294500,25450,25450,25450,25450,25
20240222,122800,542658250,25500,25450,25500,25450,54
20240222,122700,541283850,25450,25450,25450,25450,0
20240222,122600,541283850,25450,25450,25450,25450,2
20240222,122500,541232950,25450,25500,25500,25450,30
20240222,122400,540469300,25450,25450,25450,25450,52
20240222,122300,539145900,25450,25450,25450,25450,0
20240222,122200,539145900,25450,25450,25450,25450,24
20240222,122100,538535100,25450,25450,25450,25450,28
20240222,122000,537822500,25500,25450,25500,25450,8
20240222,121900,537618800,25450,25450,25500,25450,29
20240222,121800,536880650,25450,25450,25450,25450,0
20240222,121700,536880650,25450,25450,25450,25450,53
20240222,121600,535531800,25450,25450,25450,25450,0
20240222,121500,535531800,25450,25500,25500,25450,31
20240222,121400,534742600,25450,25450,25450,25450,1
20240222,121300,534717150,25450,25450,25450,25450,72
20240222,121200,532884750,25450,25500,25500,25450,26
20240222,121100,532223000,25500,25400,25500,25400,5
20240222,121000,532095800,25400,25400,25400,25400,50
20240222,120900,530825800,25500,25450,25500,25400,36
20240222,120800,529910300,25450,25450,25450,25450,0
20240222,120700,529910300,25450,25450,25450,25450,3
20240222,120600,529833950,25400,25450,25450,25400,87
20240222,120500,527622150,25450,25450,25450,25450,2
20240222,120400,527571250,25450,25450,25450,25450,0
20240222,120300,527571250,25450,25400,25450,25400,51
20240222,120200,526275800,25400,25400,25400,25400,26
20240222,120100,525615400,25500,25450,25500,25450,2
20240222,120000,525564450,25450,25450,25450,25450,200
20240222,115900,520474450,25450,25400,25450,25400,76
20240222,115800,518544000,25450,25450,25500,25450,56
20240222,115700,517118750,25500,25500,25500,25500,1
20240222,115600,517093250,25450,25400,25500,25400,62
20240222,115500,515517250,25400,25450,25500,25400,45
20240222,115400,514372300,25450,25450,25500,25450,815
20240222,115300,493630300,25450,25450,25450,25450,24
20240222,115200,493019500,25450,25500,25500,25450,103
20240222,115100,490398100,25500,25500,25500,25500,37
20240222,115000,489454600,25500,25500,25500,25500,3
20240222,114900,489378100,25500,25500,25500,25500,25
20240222,114800,488740600,25500,25500,25500,25500,62
20240222,114700,487159600,25500,25500,25500,25500,1
20240222,114600,487134100,25500,25500,25500,25500,24
20240222,114500,486522100,25550,25500,25550,25500,52
20240222,114400,485196000,25550,25550,25550,25550,0
20240222,114300,485196000,25550,25500,25550,25500,53
20240222,114200,483843400,25550,25550,25550,25550,3
20240222,114100,483766750,25500,25500,25550,25500,29
20240222,114000,483027150,25500,25500,25500,25500,0
20240222,113900,483027150,25500,25500,25500,25500,26
20240222,113800,482364150,25550,25500,25550,25500,27
20240222,113700,481675550,25500,25500,25500,25500,25
20240222,113600,481038050,25500,25500,25500,25500,25
20240222,113500,480400550,25500,25500,25500,25450,1046
20240222,113400,453729650,25500,25500,25500,25500,1050
20240222,113300,426954650,25500,25550,25550,25500,186
20240222,113200,422203550,25550,25550,25550,25550,330
20240222,113100,413772050,25550,25550,25550,25550,3
20240222,113000,413695400,25550,25600,25600,25550,62
20240222,112900,412110700,25700,25700,25700,25700,0
20240222,112800,412110700,25700,25650,25700,25650,11
20240222,112700,411828050,25700,25500,25700,25500,112
20240222,112600,408964050,25500,25550,25550,25500,286
20240222,112500,401657300,25550,25500,25550,25500,1479
20240222,112400,363898950,25550,25600,25600,25550,1482
20240222,112300,326010800,25600,25600,25650,25600,78
20240222,112200,324013950,25600,25600,25650,25600,52
20240222,112100,322682700,25650,25650,25650,25650,5
20240222,112000,322554450,25600,25600,25600,25600,53
20240222,111900,321197650,25600,25600,25600,25600,25
20240222,111800,320557650,25600,25600,25600,25600,20
20240222,111700,320045650,25600,25600,25600,25600,0
20240222,111600,320045650,25600,25650,25650,25600,136
20240222,111500,316561100,25650,25650,25650,25650,4
20240222,111400,316458500,25600,25650,25650,25600,3
20240222,111300,316381650,25600,25600,25600,25600,74
20240222,111200,314487250,25600,25650,25700,25600,2026
20240222,111100,262570300,25700,25700,25700,25700,0
20240222,111000,262570300,25700,25700,25700,25700,217
20240222,110900,256993400,25750,25700,25750,25700,76
20240222,110800,255040150,25700,25700,25750,25700,8
20240222,110700,254834350,25700,25700,25700,25700,25
20240222,110600,254191850,25750,25700,25750,25700,3
20240222,110500,254114700,25700,25700,25700,25700,50
20240222,110400,252829700,25700,25750,25750,25700,11
20240222,110300,252546500,25700,25750,25750,25700,39
20240222,110200,251543550,25700,25700,25700,25700,25
20240222,110100,250901050,25700,25700,25700,25700,27
20240222,110000,250207150,25700,25700,25700,25700,26
20240222,105900,249538950,25700,25700,25700,25700,2
20240222,105800,249487550,25700,25700,25750,25700,94
20240222,105700,247071000,25700,25700,25700,25700,26
20240222,105600,246402800,25700,25750,25750,25700,2
20240222,105500,246351350,25700,25700,25700,25700,51
20240222,105400,245040650,25700,25700,25700,25700,29
20240222,105300,244295350,25700,25700,25750,25700,34
20240222,105200,243421300,25700,25750,25750,25700,26
20240222,105100,242753050,25700,25700,25700,25700,57
20240222,105000,241288150,25700,25750,25750,25700,145
20240222,104900,237555600,25750,25750,25750,25750,3
20240222,104800,237478350,25800,25800,25800,25800,0
20240222,104700,237478350,25800,25750,25800,25750,53
20240222,104600,236113550,25750,25750,25750,25750,1
20240222,104500,236087800,25750,25700,25750,25700,2
20240222,104400,236036350,25800,25700,25800,25700,27
20240222,104300,235342150,25700,25750,25750,25700,25
20240222,104200,234699600,25750,25750,25750,25750,0
20240222,104100,234699600,25750,25700,25750,25700,3
20240222,104000,234622400,25750,25700,25750,25700,77
20240222,103900,232643400,25750,25750,25750,25750,0
20240222,103800,232643400,25750,25750,25750,25750,68
20240222,103700,230892400,25750,25700,25750,25700,54
20240222,103600,229504450,25700,25700,25700,25700,27
20240222,103500,228810550,25750,25750,25750,25750,1
20240222,103400,228784800,25700,25700,25700,25700,26
20240222,103300,228116600,25700,25700,25700,25700,54
20240222,103200,226728800,25700,25700,25700,25700,2
20240222,103100,226677400,25700,25700,25700,25700,25
20240222,103000,226034900,25750,25700,25750,25700,48
20240222,102900,224800250,25700,25700,25700,25700,26
20240222,102800,224132050,25700,25700,25700,25700,2
20240222,102700,224080650,25700,25700,25700,25700,84
20240222,102600,221921850,25700,25700,25700,25700,28
20240222,102500,221202250,25700,25750,25750,25700,30
20240222,102400,220431000,25700,25700,25700,25700,25
20240222,102300,219788500,25650,25750,25750,25650,71
20240222,102200,217963900,25700,25700,25700,25700,52
20240222,102100,216627500,25700,25700,25700,25700,118
20240222,102000,213594900,25700,25700,25700,25700,304
20240222,101900,205782100,25700,25700,25700,25700,27
20240222,101800,205088200,25700,25700,25700,25700,27
20240222,101700,204394300,25700,25800,25800,25700,132
20240222,101600,200991900,25700,25700,25700,25700,29
20240222,101500,200246600,25650,25650,25700,25650,53
20240222,101400,198887100,25650,25650,25650,25650,40
20240222,101300,197861100,25650,25650,25700,25650,349
20240222,101200,188909100,25700,25700,25700,25700,1
20240222,101100,188883400,25700,25700,25700,25700,261
20240222,101000,182175700,25700,25700,25700,25700,1
20240222,100900,182150000,25700,25700,25700,25700,2
20240222,100800,182098600,25700,25700,25700,25700,51
20240222,100700,180787900,25700,25700,25700,25700,27
20240222,100600,180094000,25700,25700,25700,25700,7
20240222,100500,179914100,25700,25700,25700,25700,5
20240222,100400,179785600,25700,25700,25750,25700,129
20240222,100300,176467800,25800,25800,25800,25800,5
20240222,100200,176338800,25750,25700,25750,25700,19
20240222,100100,175850450,25700,25700,25700,25700,49
20240222,100000,174591150,25700,25700,25700,25700,27
20240222,095900,173897250,25700,25700,25700,25700,1
20240222,095800,173871550,25700,25700,25750,25700,44
20240222,095700,172739900,25700,25700,25700,25700,50
20240222,095600,171454900,25700,25700,25700,25700,2
20240222,095500,171403500,25700,25700,25700,25700,1
20240222,095400,171377800,25700,25650,25700,25650,491
20240222,095300,158761650,25650,25700,25700,25650,80
20240222,095200,156706900,25700,25650,25700,25650,27
20240222,095100,156013100,25700,25700,25700,25650,131
20240222,095000,152647600,25700,25650,25700,25650,35
20240222,094900,151749300,25650,25700,25700,25650,626
20240222,094800,135662350,25700,25700,25700,25700,27
20240222,094700,134968450,25700,25700,25700,25700,25
20240222,094600,134325950,25700,25700,25700,25700,25
20240222,094500,133683450,25700,25700,25700,25700,26
20240222,094400,133015250,25750,25750,25750,25750,180
20240222,094300,128380250,25750,25750,25750,25700,357
20240222,094200,119187600,25750,25750,25750,25750,25
20240222,094100,118543850,25750,25750,25750,25750,27
20240222,094000,117848600,25750,25750,25750,25750,3
20240222,093900,117771350,25800,25750,25850,25750,59
20240222,093800,116251750,25750,25850,25850,25750,25
20240222,093700,115607900,25750,25850,25850,25750,29
20240222,093600,114859250,25750,25750,25750,25750,28
20240222,093500,114138250,25750,25750,25750,25750,51
20240222,093400,112825000,25750,25750,25750,25750,27
20240222,093300,112129750,25750,25750,25750,25750,0
20240222,093200,112129750,25750,25750,25750,25750,2
20240222,093100,112078250,25700,25700,25700,25700,25
20240222,093000,111435750,25700,25700,25700,25700,60
20240222,092900,109893750,25700,25700,25700,25700,79
20240222,092800,107863450,25700,25700,25700,25650,39
20240222,092700,106862400,25700,25700,25750,25650,66
20240222,092600,105166050,25650,25650,25650,25650,49
20240222,092500,103909200,25650,25700,25700,25650,180
20240222,092400,99288700,25700,25700,25850,25700,169
20240222,092300,94940250,25700,25700,25700,25700,96
20240222,092200,92473050,25700,25700,25700,25700,831
20240222,092100,71116350,25700,25750,25900,25700,73
20240222,092000,69237700,25750,25750,25750,25750,498
20240222,091900,56414200,25750,25750,25750,25750,0
20240222,091800,56414200,25750,25750,25750,25750,50
20240222,091700,55126700,25750,25800,25800,25750,25
20240222,091600,54482350,25750,25750,25750,25750,0
20240222,091500,54482350,25750,25750,25750,25750,0
20240222,091400,54482350,25750,25750,25750,25750,25
20240222,091300,53838600,25750,25800,25800,25750,25
20240222,091200,53193850,25750,25800,25800,25750,243
20240222,091100,46924500,25800,25850,25850,25800,89
20240222,091000,44626850,25950,25850,25950,25850,134
20240222,090900,41157150,25900,25900,25900,25900,0
20240222,090800,41157150,25900,25950,25950,25900,224
20240222,090700,35354050,25900,26200,26200,25900,13
20240222,090600,35013750,25900,26050,26050,25900,122
20240222,090500,31841900,26050,25950,26400,25950,673
20240222,090400,14217500,25850,25850,25850,25850,50
20240222,090300,12925000,25850,25850,25850,25850,40
20240222,090200,11891000,25850,25850,25850,25850,0
20240222,090100,11891000,25850,25850,25850,25850,0
20240222,090000,11891000,25850,25850,25850,25850,460