KissMeData/115310/min/candle-20240226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,201000,196603050,22150,22150,22150,22150,371
20240226,200900,196603050,22150,22150,22150,22150,0
20240226,200800,196603050,22150,22150,22150,22150,0
20240226,200700,196603050,22150,22150,22150,22150,0
20240226,200600,196603050,22150,22150,22150,22150,0
20240226,200500,196603050,22150,22150,22150,22150,0
20240226,200400,196603050,22150,22150,22150,22150,0
20240226,200300,196603050,22150,22150,22150,22150,0
20240226,200200,196603050,22150,22150,22150,22150,0
20240226,200100,196603050,22150,22150,22150,22150,0
20240226,200000,196603050,22150,22150,22150,22150,0
20240226,195900,196603050,22150,22150,22150,22150,0
20240226,195800,196603050,22150,22150,22150,22150,0
20240226,195700,196603050,22150,22150,22150,22150,0
20240226,195600,196603050,22150,22150,22150,22150,0
20240226,195500,196603050,22150,22150,22150,22150,0
20240226,195400,196603050,22150,22150,22150,22150,0
20240226,195300,196603050,22150,22150,22150,22150,0
20240226,195200,196603050,22150,22150,22150,22150,0
20240226,195100,196603050,22150,22150,22150,22150,0
20240226,195000,196603050,22150,22150,22150,22150,0
20240226,194900,196603050,22150,22150,22150,22150,0
20240226,194800,196603050,22150,22150,22150,22150,0
20240226,194700,196603050,22150,22150,22150,22150,0
20240226,194600,196603050,22150,22150,22150,22150,0
20240226,194500,196603050,22150,22150,22150,22150,0
20240226,194400,196603050,22150,22150,22150,22150,0
20240226,194300,196603050,22150,22150,22150,22150,0
20240226,194200,196603050,22150,22150,22150,22150,0
20240226,194100,196603050,22150,22150,22150,22150,0
20240226,194000,196603050,22150,22150,22150,22150,371
20240226,193900,196603050,22150,22150,22150,22150,0
20240226,193800,196603050,22150,22150,22150,22150,0
20240226,193700,196603050,22150,22150,22150,22150,0
20240226,193600,196603050,22150,22150,22150,22150,0
20240226,193500,196603050,22150,22150,22150,22150,0
20240226,193400,196603050,22150,22150,22150,22150,0
20240226,193300,196603050,22150,22150,22150,22150,0
20240226,193200,196603050,22150,22150,22150,22150,0
20240226,193100,196603050,22150,22150,22150,22150,0
20240226,193000,196603050,22150,22150,22150,22150,0
20240226,192900,196603050,22150,22150,22150,22150,0
20240226,192800,196603050,22150,22150,22150,22150,0
20240226,192700,196603050,22150,22150,22150,22150,0
20240226,192600,196603050,22150,22150,22150,22150,0
20240226,192500,196603050,22150,22150,22150,22150,0
20240226,192400,196603050,22150,22150,22150,22150,0
20240226,192300,196603050,22150,22150,22150,22150,0
20240226,192200,196603050,22150,22150,22150,22150,0
20240226,192100,196603050,22150,22150,22150,22150,0
20240226,192000,196603050,22150,22150,22150,22150,0
20240226,191900,196603050,22150,22150,22150,22150,0
20240226,191800,196603050,22150,22150,22150,22150,0
20240226,191700,196603050,22150,22150,22150,22150,0
20240226,191600,196603050,22150,22150,22150,22150,0
20240226,191500,196603050,22150,22150,22150,22150,0
20240226,191400,196603050,22150,22150,22150,22150,0
20240226,191300,196603050,22150,22150,22150,22150,0
20240226,191200,196603050,22150,22150,22150,22150,0
20240226,191100,196603050,22150,22150,22150,22150,0
20240226,191000,196603050,22150,22150,22150,22150,371
20240226,190900,196603050,22150,22150,22150,22150,0
20240226,190800,196603050,22150,22150,22150,22150,0
20240226,190700,196603050,22150,22150,22150,22150,0
20240226,190600,196603050,22150,22150,22150,22150,0
20240226,190500,196603050,22150,22150,22150,22150,0
20240226,190400,196603050,22150,22150,22150,22150,0
20240226,190300,196603050,22150,22150,22150,22150,0
20240226,190200,196603050,22150,22150,22150,22150,0
20240226,190100,196603050,22150,22150,22150,22150,0
20240226,190000,196603050,22150,22150,22150,22150,0
20240226,185900,196603050,22150,22150,22150,22150,0
20240226,185800,196603050,22150,22150,22150,22150,0
20240226,185700,196603050,22150,22150,22150,22150,0
20240226,185600,196603050,22150,22150,22150,22150,0
20240226,185500,196603050,22150,22150,22150,22150,0
20240226,185400,196603050,22150,22150,22150,22150,0
20240226,185300,196603050,22150,22150,22150,22150,0
20240226,185200,196603050,22150,22150,22150,22150,0
20240226,185100,196603050,22150,22150,22150,22150,0
20240226,185000,196603050,22150,22150,22150,22150,0
20240226,184900,196603050,22150,22150,22150,22150,0
20240226,184800,196603050,22150,22150,22150,22150,0
20240226,184700,196603050,22150,22150,22150,22150,0
20240226,184600,196603050,22150,22150,22150,22150,0
20240226,184500,196603050,22150,22150,22150,22150,0
20240226,184400,196603050,22150,22150,22150,22150,0
20240226,184300,196603050,22150,22150,22150,22150,0
20240226,184200,196603050,22150,22150,22150,22150,0
20240226,184100,196603050,22150,22150,22150,22150,0
20240226,184000,196603050,22150,22150,22150,22150,371
20240226,183900,196603050,22150,22150,22150,22150,0
20240226,183800,196603050,22150,22150,22150,22150,0
20240226,183700,196603050,22150,22150,22150,22150,0
20240226,183600,196603050,22150,22150,22150,22150,0
20240226,183500,196603050,22150,22150,22150,22150,0
20240226,183400,196603050,22150,22150,22150,22150,0
20240226,183300,196603050,22150,22150,22150,22150,0
20240226,183200,196603050,22150,22150,22150,22150,0
20240226,183100,196603050,22150,22150,22150,22150,0
20240226,183000,196603050,22150,22150,22150,22150,0
20240226,182900,196603050,22150,22150,22150,22150,0
20240226,182800,196603050,22150,22150,22150,22150,0
20240226,182700,196603050,22150,22150,22150,22150,0
20240226,182600,196603050,22150,22150,22150,22150,0
20240226,182500,196603050,22150,22150,22150,22150,0
20240226,182400,196603050,22150,22150,22150,22150,0
20240226,182300,196603050,22150,22150,22150,22150,0
20240226,182200,196603050,22150,22150,22150,22150,0
20240226,182100,196603050,22150,22150,22150,22150,0
20240226,182000,196603050,22150,22150,22150,22150,0
20240226,181900,196603050,22150,22150,22150,22150,0
20240226,181800,196603050,22150,22150,22150,22150,0
20240226,181700,196603050,22150,22150,22150,22150,0
20240226,181600,196603050,22150,22150,22150,22150,0
20240226,181500,196603050,22150,22150,22150,22150,0
20240226,181400,196603050,22150,22150,22150,22150,0
20240226,181300,196603050,22150,22150,22150,22150,0
20240226,181200,196603050,22150,22150,22150,22150,0
20240226,181100,196603050,22150,22150,22150,22150,0
20240226,181000,196603050,22150,22150,22150,22150,371
20240226,180900,196603050,22150,22150,22150,22150,0
20240226,180800,196603050,22150,22150,22150,22150,0
20240226,180700,196603050,22150,22150,22150,22150,0
20240226,180600,196603050,22150,22150,22150,22150,0
20240226,180500,196603050,22150,22150,22150,22150,0
20240226,180400,196603050,22150,22150,22150,22150,0
20240226,180300,196603050,22150,22150,22150,22150,0
20240226,180200,196603050,22150,22150,22150,22150,0
20240226,180100,196603050,22150,22150,22150,22150,0
20240226,180000,196603050,22150,22150,22150,22150,0
20240226,175900,196603050,22150,22150,22150,22150,0
20240226,175800,196603050,22150,22150,22150,22150,0
20240226,175700,196603050,22150,22150,22150,22150,0
20240226,175600,196603050,22150,22150,22150,22150,0
20240226,175500,196603050,22150,22150,22150,22150,0
20240226,175400,196603050,22150,22150,22150,22150,0
20240226,175300,196603050,22150,22150,22150,22150,0
20240226,175200,196603050,22150,22150,22150,22150,0
20240226,175100,196603050,22150,22150,22150,22150,0
20240226,175000,196603050,22150,22150,22150,22150,0
20240226,174900,196603050,22150,22150,22150,22150,0
20240226,174800,196603050,22150,22150,22150,22150,0
20240226,174700,196603050,22150,22150,22150,22150,0
20240226,174600,196603050,22150,22150,22150,22150,0
20240226,174500,196603050,22150,22150,22150,22150,0
20240226,174400,196603050,22150,22150,22150,22150,0
20240226,174300,196603050,22150,22150,22150,22150,0
20240226,174200,196603050,22150,22150,22150,22150,0
20240226,174100,196603050,22150,22150,22150,22150,0
20240226,174000,196603050,22150,22150,22150,22150,371
20240226,173900,196603050,22150,22150,22150,22150,0
20240226,173800,196603050,22150,22150,22150,22150,0
20240226,173700,196603050,22150,22150,22150,22150,0
20240226,173600,196603050,22150,22150,22150,22150,0
20240226,173500,196603050,22150,22150,22150,22150,0
20240226,173400,196603050,22150,22150,22150,22150,0
20240226,173300,196603050,22150,22150,22150,22150,0
20240226,173200,196603050,22150,22150,22150,22150,0
20240226,173100,196603050,22150,22150,22150,22150,0
20240226,173000,196603050,22150,22150,22150,22150,0
20240226,172900,196603050,22150,22150,22150,22150,0
20240226,172800,196603050,22150,22150,22150,22150,0
20240226,172700,196603050,22150,22150,22150,22150,0
20240226,172600,196603050,22150,22150,22150,22150,0
20240226,172500,196603050,22150,22150,22150,22150,0
20240226,172400,196603050,22150,22150,22150,22150,0
20240226,172300,196603050,22150,22150,22150,22150,0
20240226,172200,196603050,22150,22150,22150,22150,0
20240226,172100,196603050,22150,22150,22150,22150,0
20240226,172000,196603050,22150,22150,22150,22150,0
20240226,171900,196603050,22150,22150,22150,22150,0
20240226,171800,196603050,22150,22150,22150,22150,0
20240226,171700,196603050,22150,22150,22150,22150,0
20240226,171600,196603050,22150,22150,22150,22150,0
20240226,171500,196603050,22150,22150,22150,22150,0
20240226,171400,196603050,22150,22150,22150,22150,0
20240226,171300,196603050,22150,22150,22150,22150,0
20240226,171200,196603050,22150,22150,22150,22150,0
20240226,171100,196603050,22150,22150,22150,22150,0
20240226,171000,196603050,22150,22150,22150,22150,371
20240226,170900,196603050,22150,22150,22150,22150,0
20240226,170800,196603050,22150,22150,22150,22150,0
20240226,170700,196603050,22150,22150,22150,22150,0
20240226,170600,196603050,22150,22150,22150,22150,0
20240226,170500,196603050,22150,22150,22150,22150,0
20240226,170400,196603050,22150,22150,22150,22150,0
20240226,170300,196603050,22150,22150,22150,22150,0
20240226,170200,196603050,22150,22150,22150,22150,0
20240226,170100,196603050,22150,22150,22150,22150,0
20240226,170000,196603050,22150,22150,22150,22150,0
20240226,165900,196603050,22150,22150,22150,22150,0
20240226,165800,196603050,22150,22150,22150,22150,0
20240226,165700,196603050,22150,22150,22150,22150,0
20240226,165600,196603050,22150,22150,22150,22150,0
20240226,165500,196603050,22150,22150,22150,22150,0
20240226,165400,196603050,22150,22150,22150,22150,0
20240226,165300,196603050,22150,22150,22150,22150,0
20240226,165200,196603050,22150,22150,22150,22150,0
20240226,165100,196603050,22150,22150,22150,22150,0
20240226,165000,196603050,22150,22150,22150,22150,0
20240226,164900,196603050,22150,22150,22150,22150,0
20240226,164800,196603050,22150,22150,22150,22150,0
20240226,164700,196603050,22150,22150,22150,22150,0
20240226,164600,196603050,22150,22150,22150,22150,0
20240226,164500,196603050,22150,22150,22150,22150,0
20240226,164400,196603050,22150,22150,22150,22150,0
20240226,164300,196603050,22150,22150,22150,22150,0
20240226,164200,196603050,22150,22150,22150,22150,0
20240226,164100,196603050,22150,22150,22150,22150,0
20240226,164000,196603050,22150,22150,22150,22150,371
20240226,163900,196603050,22150,22150,22150,22150,0
20240226,163800,196603050,22150,22150,22150,22150,0
20240226,163700,196603050,22150,22150,22150,22150,0
20240226,163600,196603050,22150,22150,22150,22150,0
20240226,163500,196603050,22150,22150,22150,22150,0
20240226,163400,196603050,22150,22150,22150,22150,0
20240226,163300,196603050,22150,22150,22150,22150,0
20240226,163200,196603050,22150,22150,22150,22150,0
20240226,163100,196603050,22150,22150,22150,22150,0
20240226,163000,196603050,22150,22150,22150,22150,0
20240226,162900,196603050,22150,22150,22150,22150,0
20240226,162800,196603050,22150,22150,22150,22150,0
20240226,162700,196603050,22150,22150,22150,22150,0
20240226,162600,196603050,22150,22150,22150,22150,0
20240226,162500,196603050,22150,22150,22150,22150,0
20240226,162400,196603050,22150,22150,22150,22150,0
20240226,162300,196603050,22150,22150,22150,22150,0
20240226,162200,196603050,22150,22150,22150,22150,0
20240226,162100,196603050,22150,22150,22150,22150,0
20240226,162000,196603050,22150,22150,22150,22150,0
20240226,161900,196603050,22150,22150,22150,22150,0
20240226,161800,196603050,22150,22150,22150,22150,0
20240226,161700,196603050,22150,22150,22150,22150,0
20240226,161600,196603050,22150,22150,22150,22150,0
20240226,161500,196603050,22150,22150,22150,22150,0
20240226,161400,196603050,22150,22150,22150,22150,0
20240226,161300,196603050,22150,22150,22150,22150,0
20240226,161200,196603050,22150,22150,22150,22150,0
20240226,161100,196603050,22150,22150,22150,22150,0
20240226,161000,196603050,22150,22150,22150,22150,371
20240226,160900,196603050,22150,22150,22150,22150,0
20240226,160800,196603050,22150,22150,22150,22150,0
20240226,160700,196603050,22150,22150,22150,22150,0
20240226,160600,196603050,22150,22150,22150,22150,0
20240226,160500,196603050,22150,22150,22150,22150,0
20240226,160400,196603050,22150,22150,22150,22150,0
20240226,160300,196603050,22150,22150,22150,22150,0
20240226,160200,196603050,22150,22150,22150,22150,0
20240226,160100,196603050,22150,22150,22150,22150,0
20240226,160000,196603050,22150,22150,22150,22150,0
20240226,155900,196603050,22150,22150,22150,22150,0
20240226,155800,196603050,22150,22150,22150,22150,0
20240226,155700,196603050,22150,22150,22150,22150,0
20240226,155600,196603050,22150,22150,22150,22150,0
20240226,155500,196603050,22150,22150,22150,22150,0
20240226,155400,196603050,22150,22150,22150,22150,0
20240226,155300,196603050,22150,22150,22150,22150,0
20240226,155200,196603050,22150,22150,22150,22150,0
20240226,155100,196603050,22150,22150,22150,22150,0
20240226,155000,196603050,22150,22150,22150,22150,0
20240226,154900,196603050,22150,22150,22150,22150,0
20240226,154800,196603050,22150,22150,22150,22150,0
20240226,154700,196603050,22150,22150,22150,22150,0
20240226,154600,196603050,22150,22150,22150,22150,0
20240226,154500,196603050,22150,22150,22150,22150,0
20240226,154400,196603050,22150,22150,22150,22150,0
20240226,154300,196603050,22150,22150,22150,22150,0
20240226,154200,196603050,22150,22150,22150,22150,0
20240226,154100,196603050,22150,22150,22150,22150,0
20240226,154000,196603050,22150,22150,22150,22150,371
20240226,153900,196603050,22150,22150,22150,22150,0
20240226,153800,196603050,22150,22150,22150,22150,0
20240226,153700,196603050,22150,22150,22150,22150,0
20240226,153600,196603050,22150,22150,22150,22150,0
20240226,153500,196603050,22150,22150,22150,22150,0
20240226,153400,196603050,22150,22150,22150,22150,0
20240226,153300,196603050,22150,22150,22150,22150,0
20240226,153200,196603050,22150,22150,22150,22150,0
20240226,153100,196603050,22150,22150,22150,22150,0
20240226,153000,196603050,22150,22150,22150,22150,371
20240226,152900,188385400,22000,22000,22000,22000,0
20240226,152800,188385400,22000,22000,22000,22000,0
20240226,152700,188385400,22000,22000,22000,22000,0
20240226,152600,188385400,22000,22000,22000,22000,0
20240226,152500,188385400,22000,22000,22000,22000,0
20240226,152400,188385400,22000,22000,22000,22000,0
20240226,152300,188385400,22000,22000,22000,22000,0
20240226,152200,188385400,22000,22000,22000,22000,0
20240226,152100,188385400,22000,22000,22000,22000,0
20240226,152000,188385400,22000,22000,22000,22000,0
20240226,151900,188385400,22000,21900,22000,21750,206
20240226,151800,183896750,22050,21900,22050,21900,232
20240226,151700,178804800,21900,21750,21900,21750,113
20240226,151600,176336750,21750,21750,21750,21750,0
20240226,151500,176336750,21750,21750,21850,21750,114
20240226,151400,173855250,21750,21750,21750,21750,9
20240226,151300,173659500,21750,21750,21750,21750,12
20240226,151200,173398500,21750,21750,21750,21750,10
20240226,151100,173181000,21750,21750,21750,21750,10
20240226,151000,172963500,21750,21750,21750,21750,9
20240226,150900,172767750,21750,21700,21750,21700,33
20240226,150800,172050500,21700,21700,21700,21700,3
20240226,150700,171985400,21800,21700,21800,21700,111
20240226,150600,169567200,21700,21700,21700,21700,0
20240226,150500,169567200,21700,21700,21700,21700,10
20240226,150400,169350200,21700,21700,21700,21700,9
20240226,150300,169154900,21700,21700,21700,21700,10
20240226,150200,168937900,21700,21700,21700,21700,11
20240226,150100,168699200,21700,21700,21700,21700,0
20240226,150000,168699200,21700,21700,21700,21700,9
20240226,145900,168503900,21700,21700,21700,21700,11
20240226,145800,168265200,21700,21700,21700,21700,15
20240226,145700,167939700,21750,21700,21750,21700,12
20240226,145600,167679250,21700,21700,21700,21700,0
20240226,145500,167679250,21700,21700,21700,21700,8
20240226,145400,167505650,21700,21700,21700,21700,11
20240226,145300,167266950,21700,21700,21700,21700,9
20240226,145200,167071650,21700,21700,21700,21700,10
20240226,145100,166854650,21700,21700,21700,21700,11
20240226,145000,166615950,21700,21700,21700,21700,0
20240226,144900,166615950,21700,21700,21700,21700,17
20240226,144800,166247050,21700,21700,21700,21700,12
20240226,144700,165986650,21700,21700,21700,21700,11
20240226,144600,165747950,21700,21700,21700,21700,11
20240226,144500,165509250,21700,21700,21700,21700,0
20240226,144400,165509250,21700,21700,21700,21700,9
20240226,144300,165313950,21700,21700,21700,21700,11
20240226,144200,165075250,21700,21700,21700,21700,283
20240226,144100,158934150,21700,21700,21700,21700,10
20240226,144000,158717150,21700,21700,21700,21700,0
20240226,143900,158717150,21700,21700,21700,21700,10
20240226,143800,158500150,21700,21700,21700,21700,24
20240226,143700,157979350,21700,21700,21700,21700,9
20240226,143600,157784050,21750,21700,21750,21700,12
20240226,143500,157523600,21700,21700,21700,21700,0
20240226,143400,157523600,21700,21700,21700,21700,9
20240226,143300,157328300,21700,21700,21700,21700,0
20240226,143200,157328300,21700,21700,21700,21700,20
20240226,143100,156894300,21700,21700,21700,21700,21
20240226,143000,156438600,21700,21700,21700,21700,11
20240226,142900,156199900,21750,21750,21750,21750,0
20240226,142800,156199900,21750,21750,21750,21750,32
20240226,142700,155503900,21750,21750,21750,21750,0
20240226,142600,155503900,21750,21750,21750,21750,87
20240226,142500,153611650,21700,21700,21700,21700,12
20240226,142400,153351250,21750,21750,21750,21750,0
20240226,142300,153351250,21750,21750,21750,21750,90
20240226,142200,151393750,21750,21750,21750,21700,25
20240226,142100,150850450,21700,21700,21700,21700,41
20240226,142000,149960750,21700,21700,21700,21700,11
20240226,141900,149722050,21700,21700,21700,21700,0
20240226,141800,149722050,21700,21700,21700,21700,10
20240226,141700,149505050,21700,21700,21700,21700,9
20240226,141600,149309750,21700,21700,21700,21700,9
20240226,141500,149114450,21700,21700,21700,21700,11
20240226,141400,148875750,21700,21700,21700,21700,0
20240226,141300,148875750,21700,21700,21700,21700,9
20240226,141200,148680450,21700,21700,21700,21700,9
20240226,141100,148485150,21700,21700,21700,21700,10
20240226,141000,148268150,21700,21700,21700,21700,11
20240226,140900,148029450,21700,21700,21700,21700,27
20240226,140800,147443550,21700,21700,21700,21700,31
20240226,140700,146770850,21700,21700,21700,21700,9
20240226,140600,146575550,21700,21700,21700,21700,10
20240226,140500,146358550,21700,21700,21700,21700,9
20240226,140400,146163250,21700,21700,21700,21700,10
20240226,140300,145946250,21700,21700,21700,21700,0
20240226,140200,145946250,21700,21700,21700,21700,11
20240226,140100,145707550,21700,21700,21700,21700,10
20240226,140000,145490550,21700,21700,21700,21700,10
20240226,135900,145273550,21700,21700,21700,21700,10
20240226,135800,145056550,21700,21700,21700,21700,0
20240226,135700,145056550,21700,21700,21700,21700,10
20240226,135600,144839550,21700,21700,21700,21700,11
20240226,135500,144600850,21700,21700,21700,21700,12
20240226,135400,144340450,21700,21700,21700,21700,12
20240226,135300,144080050,21700,21700,21700,21700,0
20240226,135200,144080050,21700,21700,21700,21700,10
20240226,135100,143863050,21700,21700,21700,21700,8
20240226,135000,143689450,21700,21700,21700,21700,9
20240226,134900,143494150,21700,21700,21700,21700,10
20240226,134800,143277150,21700,21700,21700,21700,0
20240226,134700,143277150,21700,21700,21700,21700,11
20240226,134600,143038450,21700,21700,21700,21700,12
20240226,134500,142778050,21700,21700,21700,21700,10
20240226,134400,142561050,21700,21700,21700,21700,20
20240226,134300,142127050,21700,21700,21700,21700,0
20240226,134200,142127050,21700,21700,21700,21700,8
20240226,134100,141953450,21700,21700,21700,21700,10
20240226,134000,141736450,21700,21700,21700,21700,0
20240226,133900,141736450,21700,21700,21700,21700,17
20240226,133800,141367550,21700,21700,21700,21700,12
20240226,133700,141107150,21750,21750,21750,21750,1
20240226,133600,141085400,21700,21700,21700,21700,9
20240226,133500,140890100,21700,21700,21700,21700,9
20240226,133400,140694800,21700,21700,21700,21700,0
20240226,133300,140694800,21700,21700,21700,21700,20
20240226,133200,140260800,21700,21700,21700,21700,0
20240226,133100,140260800,21700,21700,21700,21700,9
20240226,133000,140065500,21700,21700,21700,21700,9
20240226,132900,139870200,21750,21750,21750,21750,48
20240226,132800,138826200,21700,21700,21700,21700,181
20240226,132700,134898500,21700,21700,21700,21700,0
20240226,132600,134898500,21700,21700,21700,21700,11
20240226,132500,134659800,21750,21750,21750,21750,0
20240226,132400,134659800,21750,21700,21750,21700,14
20240226,132300,134355850,21700,21700,21700,21700,70
20240226,132200,132836850,21700,21700,21700,21700,0
20240226,132100,132836850,21700,21750,21750,21700,111
20240226,132000,130423150,21700,21700,21700,21700,11
20240226,131900,130184450,21700,21700,21700,21700,9
20240226,131800,129989150,21750,21750,21750,21750,0
20240226,131700,129989150,21750,21700,21750,21700,18
20240226,131600,129598200,21700,21700,21700,21700,0
20240226,131500,129598200,21700,21700,21700,21700,9
20240226,131400,129402900,21700,21700,21700,21700,9
20240226,131300,129207600,21700,21700,21700,21700,10
20240226,131200,128990600,21700,21700,21700,21700,9
20240226,131100,128795300,21700,21700,21700,21700,0
20240226,131000,128795300,21700,21700,21700,21700,9
20240226,130900,128600000,21700,21700,21700,21700,10
20240226,130800,128383000,21700,21700,21700,21700,101
20240226,130700,126191300,21700,21700,21700,21700,10
20240226,130600,125974300,21700,21700,21700,21700,0
20240226,130500,125974300,21700,21700,21700,21700,12
20240226,130400,125713900,21700,21700,21700,21700,9
20240226,130300,125518600,21700,21700,21700,21700,9
20240226,130200,125323300,21700,21700,21700,21700,10
20240226,130100,125106300,21700,21700,21700,21700,0
20240226,130000,125106300,21700,21750,21750,21700,10
20240226,125900,124889250,21700,21700,21700,21700,9
20240226,125800,124693950,21700,21700,21700,21700,9
20240226,125700,124498650,21700,21700,21700,21700,9
20240226,125600,124303350,21700,21700,21700,21700,1
20240226,125500,124281650,21700,21700,21700,21700,10
20240226,125400,124064650,21700,21700,21700,21700,11
20240226,125300,123825950,21700,21700,21700,21700,9
20240226,125200,123630650,21700,21700,21700,21700,11
20240226,125100,123391950,21700,21700,21700,21700,9
20240226,125000,123196650,21700,21700,21700,21700,0
20240226,124900,123196650,21700,21700,21700,21700,65
20240226,124800,121786150,21700,21700,21700,21700,9
20240226,124700,121590850,21700,21700,21700,21700,9
20240226,124600,121395550,21700,21700,21700,21700,10
20240226,124500,121178550,21700,21700,21700,21700,0
20240226,124400,121178550,21700,21700,21700,21700,11
20240226,124300,120939850,21700,21700,21700,21700,9
20240226,124200,120744550,21700,21700,21700,21700,22
20240226,124100,120267150,21700,21700,21700,21700,22
20240226,124000,119789750,21700,21700,21700,21700,0
20240226,123900,119789750,21700,21700,21700,21700,9
20240226,123800,119594450,21750,21750,21750,21750,23
20240226,123700,119094200,21700,21700,21700,21700,10
20240226,123600,118877200,21900,21900,21900,21900,0
20240226,123500,118877200,21900,21900,21900,21900,0
20240226,123400,118877200,21900,21750,21900,21750,42
20240226,123300,117958050,21700,21700,21700,21700,9
20240226,123200,117762750,21700,21700,21700,21700,11
20240226,123100,117524050,21700,21700,21700,21700,10
20240226,123000,117307050,21700,21700,21700,21700,10
20240226,122900,117090050,21700,21700,21700,21700,0
20240226,122800,117090050,21700,21700,21700,21700,11
20240226,122700,116851350,21700,21700,21700,21700,11
20240226,122600,116612650,21700,21700,21700,21700,20
20240226,122500,116178650,21700,21700,21700,21700,11
20240226,122400,115939950,21700,21700,21700,21700,0
20240226,122300,115939950,21700,21700,21700,21700,9
20240226,122200,115744650,21750,21750,21750,21750,27
20240226,122100,115157400,21700,21700,21700,21700,11
20240226,122000,114918700,21700,21700,21700,21700,10
20240226,121900,114701700,21700,21700,21700,21700,0
20240226,121800,114701700,21700,21700,21700,21700,10
20240226,121700,114484700,21700,21700,21700,21700,23
20240226,121600,113985600,21700,21700,21700,21700,9
20240226,121500,113790300,21700,21700,21700,21700,10
20240226,121400,113573300,21750,21750,21750,21750,0
20240226,121300,113573300,21750,21750,21750,21750,29
20240226,121200,112942550,21750,21750,21750,21750,9
20240226,121100,112746800,21750,21750,21750,21750,10
20240226,121000,112529300,21750,21750,21750,21750,10
20240226,120900,112311800,21750,21750,21750,21750,0
20240226,120800,112311800,21750,21750,21750,21750,10
20240226,120700,112094300,21750,21750,21750,21750,21
20240226,120600,111637550,21750,21750,21750,21750,25
20240226,120500,111093800,21750,21750,21750,21750,11
20240226,120400,110854550,21750,21750,21750,21750,10
20240226,120300,110637050,21750,21750,21750,21750,0
20240226,120200,110637050,21750,21750,21750,21750,9
20240226,120100,110441300,21750,21750,21750,21750,10
20240226,120000,110223800,21750,21750,21750,21750,12
20240226,115900,109962800,21750,21750,21750,21750,11
20240226,115800,109723550,21750,21750,21750,21750,3
20240226,115700,109658300,21750,21750,21750,21750,10
20240226,115600,109440800,21750,21750,21750,21750,9
20240226,115500,109245050,21750,21750,21750,21750,11
20240226,115400,109005800,21750,21750,21750,21750,9
20240226,115300,108810050,21750,21750,21750,21750,0
20240226,115200,108810050,21750,21750,21750,21750,21
20240226,115100,108353300,21750,21750,21750,21750,0
20240226,115000,108353300,21750,21750,21750,21750,43
20240226,114900,107418050,21750,21750,21750,21750,11
20240226,114800,107178800,21750,21750,21750,21750,0
20240226,114700,107178800,21750,21750,21750,21750,9
20240226,114600,106983050,21750,21750,21750,21750,11
20240226,114500,106743800,21750,21750,21750,21750,9
20240226,114400,106548050,21750,21750,21750,21750,11
20240226,114300,106308800,21750,21750,21750,21750,10
20240226,114200,106091300,21750,21750,21750,21750,0
20240226,114100,106091300,21750,21750,21750,21750,10
20240226,114000,105873800,21750,21700,21750,21700,14
20240226,113900,105569750,21700,21700,21700,21700,11
20240226,113800,105331050,21700,21700,21700,21700,11
20240226,113700,105092350,21700,21700,21700,21700,0
20240226,113600,105092350,21700,21700,21700,21700,11
20240226,113500,104853650,21700,21700,21700,21700,9
20240226,113400,104658350,21700,21700,21700,21700,12
20240226,113300,104397950,21700,21700,21700,21700,8
20240226,113200,104224350,21700,21700,21700,21700,0
20240226,113100,104224350,21700,21700,21700,21700,59
20240226,113000,102944050,21700,21700,21700,21700,9
20240226,112900,102748750,21700,21700,21700,21700,9
20240226,112800,102553450,21700,21650,21700,21650,170
20240226,112700,98864850,21700,21700,21700,21700,106
20240226,112600,96564650,21700,21700,21700,21650,91
20240226,112500,94590500,21700,21750,21750,21700,21
20240226,112400,94134300,21700,21700,21700,21700,230
20240226,112300,89143300,21700,21700,21700,21700,9
20240226,112200,88948000,21700,21700,21700,21700,0
20240226,112100,88948000,21700,21700,21700,21700,0
20240226,112000,88948000,21700,21700,21700,21700,12
20240226,111900,88687600,21750,21700,21750,21700,22
20240226,111800,88209650,21700,21700,21700,21700,9
20240226,111700,88014350,21700,21700,21700,21700,0
20240226,111600,88014350,21700,21700,21700,21700,0
20240226,111500,88014350,21700,21700,21750,21700,218
20240226,111400,83283000,21700,21750,21750,21700,14
20240226,111300,82978950,21700,21700,21700,21700,10
20240226,111200,82761950,21750,21750,21750,21750,3
20240226,111100,82696700,21750,21750,21750,21750,0
20240226,111000,82696700,21750,21750,21750,21750,17
20240226,110900,82326950,21700,21700,21700,21700,9
20240226,110800,82131650,21750,21750,21750,21750,3
20240226,110700,82066400,21750,21750,21750,21750,13
20240226,110600,81783650,21750,21750,21750,21750,4
20240226,110500,81696650,21700,21700,21700,21700,18
20240226,110400,81306050,21700,21700,21700,21700,8
20240226,110300,81132450,21750,21750,21750,21750,5
20240226,110200,81023700,21750,21750,21750,21750,10
20240226,110100,80806200,21750,21750,21750,21750,0
20240226,110000,80806200,21750,21750,21750,21750,5
20240226,105900,80697450,21700,21750,21750,21700,16
20240226,105800,80350000,21750,21750,21750,21750,21
20240226,105700,79893250,21750,21750,21750,21750,10
20240226,105600,79675750,21750,21750,21750,21750,9
20240226,105500,79480000,21750,21750,21750,21750,1
20240226,105400,79458250,21800,21800,21800,21800,3
20240226,105300,79392850,21750,21750,21750,21750,10
20240226,105200,79175350,21750,21750,21750,21750,34
20240226,105100,78435850,21750,21700,21750,21700,13
20240226,105000,78153700,21850,21850,21850,21850,0
20240226,104900,78153700,21850,21850,21850,21850,0
20240226,104800,78153700,21850,21850,21850,21850,0
20240226,104700,78153700,21850,21900,21900,21850,6
20240226,104600,78022550,21700,21700,21700,21700,19
20240226,104500,77610250,21700,21700,21700,21700,0
20240226,104400,77610250,21700,21700,21700,21700,19
20240226,104300,77197950,21700,21700,21700,21700,11
20240226,104200,76959250,21750,21750,21750,21750,1
20240226,104100,76937500,21750,21750,21750,21750,9
20240226,104000,76741750,21850,21850,21850,21850,0
20240226,103900,76741750,21850,21750,21850,21750,3
20240226,103800,76676300,21700,21700,21700,21700,9
20240226,103700,76481000,21700,21700,21700,21700,11
20240226,103600,76242300,21700,21700,21700,21700,17
20240226,103500,75873400,21700,21700,21700,21700,0
20240226,103400,75873400,21700,21700,21700,21700,20
20240226,103300,75439400,21700,21700,21700,21700,11
20240226,103200,75200700,21700,21700,21700,21700,0
20240226,103100,75200700,21700,21700,21700,21700,0
20240226,103000,75200700,21700,21700,21700,21700,21
20240226,102900,74745000,21700,21700,21700,21700,0
20240226,102800,74745000,21700,21700,21700,21700,9
20240226,102700,74549700,21750,21700,21750,21700,11
20240226,102600,74310950,21700,21700,21700,21700,0
20240226,102500,74310950,21700,21700,21700,21700,18
20240226,102400,73920350,21700,21700,21700,21700,22
20240226,102300,73442950,21700,21700,21700,21700,19
20240226,102200,73030650,21700,21700,21700,21700,16
20240226,102100,72683450,21700,21700,21700,21700,0
20240226,102000,72683450,21700,21700,21700,21700,4
20240226,101900,72596650,21750,21750,21750,21750,1
20240226,101800,72574900,21700,21700,21700,21700,11
20240226,101700,72336200,21700,21700,21700,21700,10
20240226,101600,72119200,21700,21700,21700,21700,10
20240226,101500,71902200,21700,21700,21700,21700,22
20240226,101400,71424800,21700,21700,21700,21700,5
20240226,101300,71316300,21700,21700,21700,21700,10
20240226,101200,71099300,21700,21700,21700,21700,9
20240226,101100,70904000,21750,21750,21750,21750,0
20240226,101000,70904000,21750,21750,21750,21750,50
20240226,100900,69816500,21750,21750,21750,21750,141
20240226,100800,66749750,21750,21750,21750,21750,0
20240226,100700,66749750,21750,21800,21800,21750,10
20240226,100600,66532200,21800,21800,21800,21800,0
20240226,100500,66532200,21800,21800,21800,21800,14
20240226,100400,66227000,21800,21750,21800,21750,28
20240226,100300,65617550,21750,21750,21750,21750,0
20240226,100200,65617550,21750,21800,21800,21750,103
20240226,100100,63376600,21800,21800,21800,21800,11
20240226,100000,63136800,21800,21800,21800,21800,0
20240226,095900,63136800,21800,21800,21800,21800,19
20240226,095800,62722600,21800,21800,21800,21800,0
20240226,095700,62722600,21800,21800,21800,21800,20
20240226,095600,62286600,21800,21800,21800,21800,11
20240226,095500,62046800,21800,21800,21800,21800,3
20240226,095400,61981400,21850,21850,21850,21850,0
20240226,095300,61981400,21850,21850,21850,21850,1
20240226,095200,61959550,21800,21800,21800,21800,9
20240226,095100,61763350,21800,21800,21800,21800,9
20240226,095000,61567150,21800,21800,21800,21800,10
20240226,094900,61349150,21800,21800,21800,21800,18
20240226,094800,60956750,21800,21800,21800,21800,0
20240226,094700,60956750,21800,21800,21800,21800,39
20240226,094600,60106550,21800,21800,21800,21800,11
20240226,094500,59866750,21800,21800,21800,21800,0
20240226,094400,59866750,21800,21800,21800,21800,0
20240226,094300,59866750,21800,21800,21800,21800,21
20240226,094200,59408950,21800,21800,21800,21800,0
20240226,094100,59408950,21800,21800,21800,21800,9
20240226,094000,59212750,21850,21800,21850,21800,18
20240226,093900,58820000,21850,21850,21850,21850,1
20240226,093800,58798150,21900,21900,21900,21900,1
20240226,093700,58776250,21900,21900,21900,21900,11
20240226,093600,58535350,21850,21850,21850,21850,9
20240226,093500,58338700,21800,21800,21800,21800,18
20240226,093400,57946300,21800,21800,21800,21800,10
20240226,093300,57728300,21850,21850,21850,21850,1
20240226,093200,57706450,21850,21850,21850,21850,0
20240226,093100,57706450,21850,21850,21850,21850,16
20240226,093000,57356850,21800,21800,21800,21800,20
20240226,092900,56920850,21800,21800,21800,21800,22
20240226,092800,56441250,21800,21750,21800,21750,12
20240226,092700,56180200,21800,21800,21800,21800,507
20240226,092600,45127600,21800,21850,21850,21800,16
20240226,092500,44778750,21850,21850,21850,21800,7
20240226,092400,44626050,21850,21850,21850,21850,9
20240226,092300,44429400,21850,21900,21900,21850,11
20240226,092200,44189000,21900,21850,21900,21800,12
20240226,092100,43926850,21900,21900,21900,21900,0
20240226,092000,43926850,21900,21800,21900,21800,12
20240226,091900,43665150,21800,21750,21800,21750,19
20240226,091800,43251400,21750,21750,21750,21750,1
20240226,091700,43229650,21700,21700,21700,21700,13
20240226,091600,42947550,21700,21700,21700,21700,0
20240226,091500,42947550,21700,21750,21750,21700,11
20240226,091400,42708800,21750,21800,21800,21750,18
20240226,091300,42317250,21800,21800,21800,21800,15
20240226,091200,41990250,21800,21800,21800,21800,44
20240226,091100,41031050,21800,21800,21800,21800,0
20240226,091000,41031050,21800,21800,21800,21800,54
20240226,090900,39853850,21800,21800,21800,21800,0
20240226,090800,39853850,21800,21800,21850,21800,201
20240226,090700,35471550,21800,21800,21800,21800,11
20240226,090600,35231750,21950,21850,21950,21850,500
20240226,090500,24266350,21700,21900,21900,21700,1000
20240226,090400,2531600,21900,21900,21900,21900,10
20240226,090300,2312600,22000,22000,22000,22000,41
20240226,090200,1410600,22000,22000,22000,22000,0
20240226,090100,1410600,22000,22000,22000,22000,12
20240226,090000,1146600,22050,22050,22050,22050,52