KissMeData/042000/min/candle-20240215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,192300,13460252050,21900,21900,21900,21900,10965
20240215,192200,13460252050,21900,21900,21900,21900,0
20240215,192100,13460252050,21900,21900,21900,21900,0
20240215,192000,13460252050,21900,21900,21900,21900,0
20240215,191900,13460252050,21900,21900,21900,21900,0
20240215,191800,13460252050,21900,21900,21900,21900,0
20240215,191700,13460252050,21900,21900,21900,21900,0
20240215,191600,13460252050,21900,21900,21900,21900,0
20240215,191500,13460252050,21900,21900,21900,21900,0
20240215,191400,13460252050,21900,21900,21900,21900,0
20240215,191300,13460252050,21900,21900,21900,21900,0
20240215,191200,13460252050,21900,21900,21900,21900,0
20240215,191100,13460252050,21900,21900,21900,21900,0
20240215,191000,13460252050,21900,21900,21900,21900,0
20240215,190900,13460252050,21900,21900,21900,21900,0
20240215,190800,13460252050,21900,21900,21900,21900,0
20240215,190700,13460252050,21900,21900,21900,21900,0
20240215,190600,13460252050,21900,21900,21900,21900,0
20240215,190500,13460252050,21900,21900,21900,21900,0
20240215,190400,13460252050,21900,21900,21900,21900,0
20240215,190300,13460252050,21900,21900,21900,21900,0
20240215,190200,13460252050,21900,21900,21900,21900,0
20240215,190100,13460252050,21900,21900,21900,21900,0
20240215,190000,13460252050,21900,21900,21900,21900,0
20240215,185900,13460252050,21900,21900,21900,21900,0
20240215,185800,13460252050,21900,21900,21900,21900,0
20240215,185700,13460252050,21900,21900,21900,21900,0
20240215,185600,13460252050,21900,21900,21900,21900,0
20240215,185500,13460252050,21900,21900,21900,21900,0
20240215,185400,13460252050,21900,21900,21900,21900,0
20240215,185300,13460252050,21900,21900,21900,21900,10965
20240215,185200,13460252050,21900,21900,21900,21900,0
20240215,185100,13460252050,21900,21900,21900,21900,0
20240215,185000,13460252050,21900,21900,21900,21900,0
20240215,184900,13460252050,21900,21900,21900,21900,0
20240215,184800,13460252050,21900,21900,21900,21900,0
20240215,184700,13460252050,21900,21900,21900,21900,0
20240215,184600,13460252050,21900,21900,21900,21900,0
20240215,184500,13460252050,21900,21900,21900,21900,0
20240215,184400,13460252050,21900,21900,21900,21900,0
20240215,184300,13460252050,21900,21900,21900,21900,0
20240215,184200,13460252050,21900,21900,21900,21900,0
20240215,184100,13460252050,21900,21900,21900,21900,0
20240215,184000,13460252050,21900,21900,21900,21900,0
20240215,183900,13460252050,21900,21900,21900,21900,0
20240215,183800,13460252050,21900,21900,21900,21900,0
20240215,183700,13460252050,21900,21900,21900,21900,0
20240215,183600,13460252050,21900,21900,21900,21900,0
20240215,183500,13460252050,21900,21900,21900,21900,0
20240215,183400,13460252050,21900,21900,21900,21900,0
20240215,183300,13460252050,21900,21900,21900,21900,0
20240215,183200,13460252050,21900,21900,21900,21900,0
20240215,183100,13460252050,21900,21900,21900,21900,0
20240215,183000,13460252050,21900,21900,21900,21900,0
20240215,182900,13460252050,21900,21900,21900,21900,0
20240215,182800,13460252050,21900,21900,21900,21900,0
20240215,182700,13460252050,21900,21900,21900,21900,0
20240215,182600,13460252050,21900,21900,21900,21900,0
20240215,182500,13460252050,21900,21900,21900,21900,0
20240215,182400,13460252050,21900,21900,21900,21900,0
20240215,182300,13460252050,21900,21900,21900,21900,10965
20240215,182200,13460252050,21900,21900,21900,21900,0
20240215,182100,13460252050,21900,21900,21900,21900,0
20240215,182000,13460252050,21900,21900,21900,21900,0
20240215,181900,13460252050,21900,21900,21900,21900,0
20240215,181800,13460252050,21900,21900,21900,21900,0
20240215,181700,13460252050,21900,21900,21900,21900,0
20240215,181600,13460252050,21900,21900,21900,21900,0
20240215,181500,13460252050,21900,21900,21900,21900,0
20240215,181400,13460252050,21900,21900,21900,21900,0
20240215,181300,13460252050,21900,21900,21900,21900,0
20240215,181200,13460252050,21900,21900,21900,21900,0
20240215,181100,13460252050,21900,21900,21900,21900,0
20240215,181000,13460252050,21900,21900,21900,21900,0
20240215,180900,13460252050,21900,21900,21900,21900,0
20240215,180800,13460252050,21900,21900,21900,21900,0
20240215,180700,13460252050,21900,21900,21900,21900,0
20240215,180600,13460252050,21900,21900,21900,21900,0
20240215,180500,13460252050,21900,21900,21900,21900,0
20240215,180400,13460252050,21900,21900,21900,21900,0
20240215,180300,13460252050,21900,21900,21900,21900,0
20240215,180200,13460252050,21900,21900,21900,21900,0
20240215,180100,13460252050,21900,21900,21900,21900,0
20240215,180000,13460252050,21900,21900,21900,21900,0
20240215,175900,13460252050,21900,21900,21900,21900,0
20240215,175800,13460252050,21900,21900,21900,21900,0
20240215,175700,13460252050,21900,21900,21900,21900,0
20240215,175600,13460252050,21900,21900,21900,21900,0
20240215,175500,13460252050,21900,21900,21900,21900,0
20240215,175400,13460252050,21900,21900,21900,21900,0
20240215,175300,13460252050,21900,21900,21900,21900,10965
20240215,175200,13460252050,21900,21900,21900,21900,0
20240215,175100,13460252050,21900,21900,21900,21900,0
20240215,175000,13460252050,21900,21900,21900,21900,0
20240215,174900,13460252050,21900,21900,21900,21900,0
20240215,174800,13460252050,21900,21900,21900,21900,0
20240215,174700,13460252050,21900,21900,21900,21900,0
20240215,174600,13460252050,21900,21900,21900,21900,0
20240215,174500,13460252050,21900,21900,21900,21900,0
20240215,174400,13460252050,21900,21900,21900,21900,0
20240215,174300,13460252050,21900,21900,21900,21900,0
20240215,174200,13460252050,21900,21900,21900,21900,0
20240215,174100,13460252050,21900,21900,21900,21900,0
20240215,174000,13460252050,21900,21900,21900,21900,0
20240215,173900,13460252050,21900,21900,21900,21900,0
20240215,173800,13460252050,21900,21900,21900,21900,0
20240215,173700,13460252050,21900,21900,21900,21900,0
20240215,173600,13460252050,21900,21900,21900,21900,0
20240215,173500,13460252050,21900,21900,21900,21900,0
20240215,173400,13460252050,21900,21900,21900,21900,0
20240215,173300,13460252050,21900,21900,21900,21900,0
20240215,173200,13460252050,21900,21900,21900,21900,0
20240215,173100,13460252050,21900,21900,21900,21900,0
20240215,173000,13460252050,21900,21900,21900,21900,0
20240215,172900,13460252050,21900,21900,21900,21900,0
20240215,172800,13460252050,21900,21900,21900,21900,0
20240215,172700,13460252050,21900,21900,21900,21900,0
20240215,172600,13460252050,21900,21900,21900,21900,0
20240215,172500,13460252050,21900,21900,21900,21900,0
20240215,172400,13460252050,21900,21900,21900,21900,0
20240215,172300,13460252050,21900,21900,21900,21900,10965
20240215,172200,13460252050,21900,21900,21900,21900,0
20240215,172100,13460252050,21900,21900,21900,21900,0
20240215,172000,13460252050,21900,21900,21900,21900,0
20240215,171900,13460252050,21900,21900,21900,21900,0
20240215,171800,13460252050,21900,21900,21900,21900,0
20240215,171700,13460252050,21900,21900,21900,21900,0
20240215,171600,13460252050,21900,21900,21900,21900,0
20240215,171500,13460252050,21900,21900,21900,21900,0
20240215,171400,13460252050,21900,21900,21900,21900,0
20240215,171300,13460252050,21900,21900,21900,21900,0
20240215,171200,13460252050,21900,21900,21900,21900,0
20240215,171100,13460252050,21900,21900,21900,21900,0
20240215,171000,13460252050,21900,21900,21900,21900,0
20240215,170900,13460252050,21900,21900,21900,21900,0
20240215,170800,13460252050,21900,21900,21900,21900,0
20240215,170700,13460252050,21900,21900,21900,21900,0
20240215,170600,13460252050,21900,21900,21900,21900,0
20240215,170500,13460252050,21900,21900,21900,21900,0
20240215,170400,13460252050,21900,21900,21900,21900,0
20240215,170300,13460252050,21900,21900,21900,21900,0
20240215,170200,13460252050,21900,21900,21900,21900,0
20240215,170100,13460252050,21900,21900,21900,21900,0
20240215,170000,13460252050,21900,21900,21900,21900,0
20240215,165900,13460252050,21900,21900,21900,21900,0
20240215,165800,13460252050,21900,21900,21900,21900,0
20240215,165700,13460252050,21900,21900,21900,21900,0
20240215,165600,13460252050,21900,21900,21900,21900,0
20240215,165500,13460252050,21900,21900,21900,21900,0
20240215,165400,13460252050,21900,21900,21900,21900,0
20240215,165300,13460252050,21900,21900,21900,21900,10965
20240215,165200,13460252050,21900,21900,21900,21900,0
20240215,165100,13460252050,21900,21900,21900,21900,0
20240215,165000,13460252050,21900,21900,21900,21900,0
20240215,164900,13460252050,21900,21900,21900,21900,0
20240215,164800,13460252050,21900,21900,21900,21900,0
20240215,164700,13460252050,21900,21900,21900,21900,0
20240215,164600,13460252050,21900,21900,21900,21900,0
20240215,164500,13460252050,21900,21900,21900,21900,0
20240215,164400,13460252050,21900,21900,21900,21900,0
20240215,164300,13460252050,21900,21900,21900,21900,0
20240215,164200,13460252050,21900,21900,21900,21900,0
20240215,164100,13460252050,21900,21900,21900,21900,0
20240215,164000,13460252050,21900,21900,21900,21900,0
20240215,163900,13460252050,21900,21900,21900,21900,0
20240215,163800,13460252050,21900,21900,21900,21900,0
20240215,163700,13460252050,21900,21900,21900,21900,0
20240215,163600,13460252050,21900,21900,21900,21900,0
20240215,163500,13460252050,21900,21900,21900,21900,0
20240215,163400,13460252050,21900,21900,21900,21900,0
20240215,163300,13460252050,21900,21900,21900,21900,0
20240215,163200,13460252050,21900,21900,21900,21900,0
20240215,163100,13460252050,21900,21900,21900,21900,0
20240215,163000,13460252050,21900,21900,21900,21900,0
20240215,162900,13460252050,21900,21900,21900,21900,0
20240215,162800,13460252050,21900,21900,21900,21900,0
20240215,162700,13460252050,21900,21900,21900,21900,0
20240215,162600,13460252050,21900,21900,21900,21900,0
20240215,162500,13460252050,21900,21900,21900,21900,0
20240215,162400,13460252050,21900,21900,21900,21900,0
20240215,162300,13460252050,21900,21900,21900,21900,10965
20240215,162200,13460252050,21900,21900,21900,21900,0
20240215,162100,13460252050,21900,21900,21900,21900,0
20240215,162000,13460252050,21900,21900,21900,21900,0
20240215,161900,13460252050,21900,21900,21900,21900,0
20240215,161800,13460252050,21900,21900,21900,21900,0
20240215,161700,13460252050,21900,21900,21900,21900,0
20240215,161600,13460252050,21900,21900,21900,21900,0
20240215,161500,13460252050,21900,21900,21900,21900,0
20240215,161400,13460252050,21900,21900,21900,21900,0
20240215,161300,13460252050,21900,21900,21900,21900,0
20240215,161200,13460252050,21900,21900,21900,21900,0
20240215,161100,13460252050,21900,21900,21900,21900,0
20240215,161000,13460252050,21900,21900,21900,21900,0
20240215,160900,13460252050,21900,21900,21900,21900,0
20240215,160800,13460252050,21900,21900,21900,21900,0
20240215,160700,13460252050,21900,21900,21900,21900,0
20240215,160600,13460252050,21900,21900,21900,21900,0
20240215,160500,13460252050,21900,21900,21900,21900,0
20240215,160400,13460252050,21900,21900,21900,21900,0
20240215,160300,13460252050,21900,21900,21900,21900,0
20240215,160200,13460252050,21900,21900,21900,21900,0
20240215,160100,13460252050,21900,21900,21900,21900,0
20240215,160000,13460252050,21900,21900,21900,21900,0
20240215,155900,13460252050,21900,21900,21900,21900,0
20240215,155800,13460252050,21900,21900,21900,21900,0
20240215,155700,13460252050,21900,21900,21900,21900,0
20240215,155600,13460252050,21900,21900,21900,21900,0
20240215,155500,13460252050,21900,21900,21900,21900,0
20240215,155400,13460252050,21900,21900,21900,21900,0
20240215,155300,13460252050,21900,21900,21900,21900,10965
20240215,155200,13460252050,21900,21900,21900,21900,0
20240215,155100,13460252050,21900,21900,21900,21900,0
20240215,155000,13460252050,21900,21900,21900,21900,0
20240215,154900,13460252050,21900,21900,21900,21900,0
20240215,154800,13460252050,21900,21900,21900,21900,0
20240215,154700,13460252050,21900,21900,21900,21900,0
20240215,154600,13460252050,21900,21900,21900,21900,0
20240215,154500,13460252050,21900,21900,21900,21900,0
20240215,154400,13460252050,21900,21900,21900,21900,0
20240215,154300,13460252050,21900,21900,21900,21900,0
20240215,154200,13460252050,21900,21900,21900,21900,0
20240215,154100,13460252050,21900,21900,21900,21900,0
20240215,154000,13460252050,21900,21900,21900,21900,0
20240215,153900,13460252050,21900,21900,21900,21900,0
20240215,153800,13460252050,21900,21900,21900,21900,0
20240215,153700,13460252050,21900,21900,21900,21900,0
20240215,153600,13460252050,21900,21900,21900,21900,0
20240215,153500,13460252050,21900,21900,21900,21900,0
20240215,153400,13460252050,21900,21900,21900,21900,0
20240215,153300,13460252050,21900,21900,21900,21900,0
20240215,153200,13460252050,21900,21900,21900,21900,0
20240215,153100,13460252050,21900,21900,21900,21900,0
20240215,153000,13460252050,21900,21900,21900,21900,10965
20240215,152900,13220118550,21900,21900,21900,21900,0
20240215,152800,13220118550,21900,21900,21900,21900,0
20240215,152700,13220118550,21900,21900,21900,21900,0
20240215,152600,13220118550,21900,21900,21900,21900,0
20240215,152500,13220118550,21900,21900,21900,21900,0
20240215,152400,13220118550,21900,21900,21900,21900,0
20240215,152300,13220118550,21900,21900,21900,21900,0
20240215,152200,13220118550,21900,21900,21900,21900,0
20240215,152100,13220118550,21900,21900,21900,21900,0
20240215,152000,13220118550,21900,21900,21900,21900,0
20240215,151900,13220118550,21900,21950,21950,21900,1722
20240215,151800,13182355950,22000,22000,22100,21950,5620
20240215,151700,13058700150,22000,22100,22100,22000,928
20240215,151600,13038239800,22050,22150,22150,22050,672
20240215,151500,13023398100,22050,22200,22200,22050,2204
20240215,151400,12974672600,22150,22200,22250,22150,1616
20240215,151300,12938785600,22150,22150,22250,22150,359
20240215,151200,12930828650,22150,22200,22200,22150,1399
20240215,151100,12899807550,22200,22200,22200,22150,414
20240215,151000,12890627000,22050,22150,22150,22050,2667
20240215,150900,12831591000,22050,22100,22200,22050,2655
20240215,150800,12772911150,22100,22200,22200,22100,1005
20240215,150700,12750677050,22200,22250,22300,22150,1360
20240215,150600,12720476400,22250,22300,22400,22200,727
20240215,150500,12704248650,22450,22150,22450,22150,5543
20240215,150400,12580171200,22200,22300,22300,22050,5132
20240215,150300,12466419400,22450,22500,22500,22300,2173
20240215,150200,12417788850,22450,22350,22500,22350,1889
20240215,150100,12375427200,22300,22300,22350,22200,5411
20240215,150000,12254830800,22300,22350,22350,22300,459
20240215,145900,12244591250,22250,22350,22500,22250,2812
20240215,145800,12181670500,22350,22450,22450,22350,2688
20240215,145700,12121473350,22450,22600,22700,22450,6631
20240215,145600,11971920650,22600,22550,22650,22500,8179
20240215,145500,11787262500,22550,22400,22550,22200,39452
20240215,145400,10900602600,22300,22150,22350,22000,6487
20240215,145300,10756494150,22200,22250,22250,22200,6059
20240215,145200,10621969300,22250,22250,22300,22200,1971
20240215,145100,10578121900,22250,22250,22300,22250,1524
20240215,145000,10544200700,22250,22350,22400,22250,3335
20240215,144900,10469820400,22400,22300,22450,22300,5871
20240215,144800,10338335550,22300,22400,22400,22300,2911
20240215,144700,10273265700,22400,22350,22450,22300,17092
20240215,144600,9890292050,22350,22250,22400,22200,11547
20240215,144500,9632348550,22200,22100,22250,22050,12459
20240215,144400,9356513150,22050,22050,22100,22000,12520
20240215,144300,9080431550,22000,21950,22000,21950,8919
20240215,144200,8884231700,22000,21700,22000,21700,7936
20240215,144100,8710373400,21800,21850,21850,21800,1262
20240215,144000,8682815800,21800,21750,21800,21700,6531
20240215,143900,8540474500,21750,21700,21750,21700,2081
20240215,143800,8495217150,21700,21650,21750,21650,131
20240215,143700,8492377700,21650,21700,21800,21650,1013
20240215,143600,8470366450,21700,21800,21800,21700,497
20240215,143500,8459580950,21800,21750,21800,21700,123
20240215,143400,8456904550,21750,21800,21800,21750,196
20240215,143300,8452637500,21800,21800,21800,21750,626
20240215,143200,8438992100,21750,21800,21850,21750,3744
20240215,143100,8357205400,21850,21800,21850,21750,4838
20240215,143000,8251768800,21800,21800,21800,21650,5213
20240215,142900,8138149700,21750,21700,21750,21700,4773
20240215,142800,8034458250,21700,21700,21700,21600,334
20240215,142700,8027227600,21650,21700,21700,21650,86
20240215,142600,8025361600,21700,21600,21700,21600,833
20240215,142500,8007357200,21600,21700,21700,21600,18
20240215,142400,8006967600,21600,21650,21650,21600,413
20240215,142300,7998031750,21650,21700,21700,21600,347
20240215,142200,7990521350,21700,21600,21700,21550,2643
20240215,142100,7933348150,21600,21650,21650,21600,499
20240215,142000,7922568650,21600,21550,21600,21550,1205
20240215,141900,7896552650,21550,21550,21600,21550,614
20240215,141800,7883320850,21550,21600,21600,21550,202
20240215,141700,7878958650,21600,21600,21600,21600,190
20240215,141600,7874854650,21550,21600,21650,21550,1098
20240215,141500,7851136400,21600,21650,21650,21600,305
20240215,141400,7844540400,21650,21600,21650,21600,375
20240215,141300,7836440350,21600,21550,21600,21550,1593
20240215,141200,7802080950,21550,21650,21650,21550,2670
20240215,141100,7744418000,21650,21700,21700,21650,1792
20240215,141000,7705620850,21700,21700,21700,21700,695
20240215,140900,7690539350,21700,21650,21700,21650,11
20240215,140800,7690300700,21650,21650,21700,21650,123
20240215,140700,7687637700,21700,21700,21750,21700,180
20240215,140600,7683730700,21700,21800,21800,21700,954
20240215,140500,7663020600,21700,21750,21800,21700,1081
20240215,140400,7639522700,21750,21750,21750,21700,381
20240215,140300,7631243650,21750,21700,21750,21700,1208
20240215,140200,7605022850,21700,21700,21700,21650,238
20240215,140100,7599865000,21650,21650,21750,21650,1497
20240215,140000,7567393400,21650,21700,21750,21650,479
20240215,135900,7557001600,21750,21750,21750,21700,132
20240215,135800,7554132250,21700,21700,21700,21700,1470
20240215,135700,7522233250,21700,21700,21700,21700,529
20240215,135600,7510753950,21700,21800,21800,21700,684
20240215,135500,7495907650,21750,21800,21800,21750,504
20240215,135400,7484926950,21800,21750,21800,21750,133
20240215,135300,7482028300,21750,21750,21800,21700,220
20240215,135200,7477245350,21750,21800,21800,21750,103
20240215,135100,7475002450,21750,21750,21750,21700,2351
20240215,135000,7423870550,21700,21700,21750,21700,274
20240215,134900,7417916450,21700,21700,21700,21700,519
20240215,134800,7406654150,21750,21700,21750,21700,35
20240215,134700,7405893400,21750,21700,21750,21650,294
20240215,134600,7399515500,21650,21750,21750,21650,708
20240215,134500,7384155700,21700,21700,21750,21700,246
20240215,134400,7378816450,21750,21750,21750,21650,97
20240215,134300,7376707400,21750,21700,21750,21650,538
20240215,134200,7365031800,21700,21700,21750,21700,477
20240215,134100,7354680600,21650,21700,21700,21650,284
20240215,134000,7348529150,21700,21700,21700,21650,114
20240215,133900,7346056600,21700,21700,21700,21700,201
20240215,133800,7341694900,21700,21700,21750,21700,228
20240215,133700,7336742800,21700,21700,21800,21700,623
20240215,133600,7323223100,21800,21800,21800,21700,3143
20240215,133500,7254951100,21800,21800,21800,21750,175
20240215,133400,7251138500,21800,21750,21800,21750,410
20240215,133300,7242205250,21750,21800,21800,21750,126
20240215,133200,7239458500,21800,21800,21800,21800,1
20240215,133100,7239436700,21800,21750,21800,21750,141
20240215,133000,7236369650,21750,21800,21800,21750,485
20240215,132900,7225809700,21750,21800,21800,21750,158
20240215,132800,7222370750,21800,21750,21800,21750,107
20240215,132700,7220039250,21750,21750,21800,21750,707
20240215,132600,7204659100,21750,21700,21750,21700,348
20240215,132500,7197091600,21700,21750,21800,21700,606
20240215,132400,7183916250,21750,21750,21750,21750,820
20240215,132300,7166081250,21750,21750,21750,21700,437
20240215,132200,7156598000,21700,21750,21750,21700,216
20240215,132100,7151910750,21700,21750,21750,21700,99
20240215,132000,7149762150,21700,21750,21750,21700,112
20240215,131900,7147331100,21750,21750,21750,21700,563
20240215,131800,7135091050,21750,21750,21750,21750,110
20240215,131700,7132698550,21750,21700,21750,21700,107
20240215,131600,7130376300,21750,21800,21800,21750,364
20240215,131500,7122457200,21800,21750,21800,21700,899
20240215,131400,7102900350,21700,21700,21750,21700,91
20240215,131300,7100924950,21750,21750,21750,21750,58
20240215,131200,7099663450,21750,21750,21750,21750,819
20240215,131100,7081850200,21750,21750,21800,21700,1478
20240215,131000,7049707600,21800,21800,21800,21800,78
20240215,130900,7048007200,21800,21800,21800,21800,63
20240215,130800,7046633800,21800,21850,21850,21800,997
20240215,130700,7024894200,21850,21800,21850,21800,105
20240215,130600,7022603000,21850,21850,21850,21800,534
20240215,130500,7010940600,21850,21850,21850,21800,147
20240215,130400,7007729700,21850,21850,21850,21800,5
20240215,130300,7007620500,21800,21800,21800,21800,10
20240215,130200,7007402500,21800,21800,21850,21800,200
20240215,130100,7003035400,21800,21850,21850,21800,331
20240215,130000,6995814900,21850,21850,21850,21850,1975
20240215,125900,6952661150,21850,21850,21850,21850,221
20240215,125800,6947832300,21800,21850,21850,21800,678
20240215,125700,6933019550,21850,21800,21850,21800,451
20240215,125600,6923166450,21850,21800,21850,21800,131
20240215,125500,6920308900,21800,21800,21850,21800,427
20240215,125400,6910995750,21850,21800,21850,21800,587
20240215,125300,6898184550,21750,21800,21800,21750,1650
20240215,125200,6862244550,21800,21900,21900,21800,928
20240215,125100,6841994450,21900,21900,21900,21850,1325
20240215,125000,6813039750,21900,21900,21900,21900,204
20240215,124900,6808572150,21900,21900,21900,21900,279
20240215,124800,6802462050,21900,21900,21950,21900,655
20240215,124700,6788117050,21900,21950,21950,21900,313
20240215,124600,6781252900,21950,21800,21950,21800,2438
20240215,124500,6727824200,21800,21850,21850,21750,341
20240215,124400,6720384600,21850,21750,21850,21750,2369
20240215,124300,6668726450,21750,21750,21750,21750,1701
20240215,124200,6631729700,21750,21700,21750,21700,124
20240215,124100,6629033100,21700,21700,21750,21700,115
20240215,124000,6626537300,21700,21700,21700,21650,895
20240215,123900,6607119250,21750,21700,21750,21700,2
20240215,123800,6607075800,21700,21650,21750,21650,252
20240215,123700,6601608600,21750,21750,21750,21650,1768
20240215,123600,6563241000,21750,21700,21750,21700,769
20240215,123500,6546547850,21750,21800,21800,21700,1137
20240215,123400,6521834350,21800,21750,21800,21750,784
20240215,123300,6504768150,21800,21900,21900,21800,3067
20240215,123200,6437792050,21900,21900,21900,21900,601
20240215,123100,6424630150,21900,21900,21900,21900,318
20240215,123000,6417665950,21900,21850,21900,21850,511
20240215,122900,6406475900,21900,21900,21950,21900,7691
20240215,122800,6237963950,21950,21900,21950,21900,1660
20240215,122700,6201537400,21900,21900,21900,21850,7700
20240215,122600,6032938700,21900,21800,21900,21800,2333
20240215,122500,5981963800,21800,21900,21950,21800,4014
20240215,122400,5894231550,21900,21850,21900,21850,1451
20240215,122300,5862458500,21850,21900,21900,21850,2712
20240215,122200,5803149600,21900,21850,21900,21850,1919
20240215,122100,5761187700,21850,21850,21850,21800,2627
20240215,122000,5703788150,21850,21750,21850,21750,3274
20240215,121900,5632481100,21750,21700,21750,21700,21
20240215,121800,5632024800,21700,21750,21750,21700,25
20240215,121700,5631481300,21750,21700,21750,21700,420
20240215,121600,5622347500,21700,21700,21750,21700,560
20240215,121500,5610168550,21650,21700,21800,21650,2134
20240215,121400,5563742550,21700,21650,21700,21600,118
20240215,121300,5561186150,21650,21650,21650,21650,66
20240215,121200,5559757250,21650,21700,21700,21650,48
20240215,121100,5558715900,21700,21700,21700,21650,1102
20240215,121000,5534854600,21700,21650,21700,21650,695
20240215,120900,5519792850,21650,21650,21700,21650,32
20240215,120800,5519099750,21650,21700,21700,21650,877
20240215,120700,5500107850,21650,21700,21700,21650,746
20240215,120600,5483920750,21750,21700,21750,21700,1040
20240215,120500,5461352100,21650,21650,21700,21650,66
20240215,120400,5459920800,21700,21750,21750,21700,56
20240215,120300,5458703500,21750,21700,21750,21650,168
20240215,120200,5455059750,21700,21650,21750,21650,532
20240215,120100,5443501900,21650,21700,21700,21650,78
20240215,120000,5441810700,21700,21600,21700,21600,496
20240215,115900,5431058650,21650,21650,21650,21650,1688
20240215,115800,5394513450,21700,21700,21700,21650,969
20240215,115700,5373508750,21700,21750,21750,21700,585
20240215,115600,5360813650,21750,21750,21800,21700,9643
20240215,115500,5151048600,21800,21700,21800,21700,2092
20240215,115400,5105545350,21750,21750,21750,21700,500
20240215,115300,5094672850,21750,21650,21750,21650,4019
20240215,115200,5007399600,21650,21650,21700,21650,175
20240215,115100,5003605450,21650,21650,21650,21650,72
20240215,115000,5002046650,21650,21650,21700,21650,823
20240215,114900,4984205400,21700,21650,21700,21650,280
20240215,114800,4978139050,21650,21700,21700,21650,196
20240215,114700,4973890050,21700,21650,21700,21650,12
20240215,114600,4973629950,21650,21650,21700,21650,113
20240215,114500,4971183300,21700,21600,21700,21600,320
20240215,114400,4964264850,21600,21600,21650,21600,2737
20240215,114300,4905032000,21600,21600,21600,21600,1294
20240215,114200,4877081600,21600,21650,21650,21600,24
20240215,114100,4876562150,21600,21600,21600,21550,1180
20240215,114000,4851076400,21600,21650,21650,21600,11
20240215,113900,4850838600,21650,21600,21650,21600,290
20240215,113800,4844574300,21600,21600,21600,21600,1
20240215,113700,4844552700,21600,21600,21650,21550,2200
20240215,113600,4797029050,21600,21600,21650,21550,449
20240215,113500,4787331700,21600,21600,21600,21550,1393
20240215,113400,4757243150,21600,21550,21600,21550,324
20240215,113300,4750260550,21550,21600,21600,21550,404
20240215,113200,4741539350,21600,21600,21600,21550,116
20240215,113100,4739033850,21600,21600,21600,21550,256
20240215,113000,4733504500,21550,21600,21600,21550,1027
20240215,112900,4711321400,21550,21600,21600,21550,45
20240215,112800,4710349600,21600,21550,21600,21550,29
20240215,112700,4709723250,21600,21600,21600,21550,682
20240215,112600,4694994050,21600,21600,21600,21550,1064
20240215,112500,4672051600,21600,21650,21650,21600,794
20240215,112400,4654888150,21650,21650,21700,21550,996
20240215,112300,4633345850,21650,21600,21650,21600,775
20240215,112200,4616568400,21600,21650,21650,21600,260
20240215,112100,4610940100,21650,21600,21650,21600,1016
20240215,112000,4588953800,21550,21600,21650,21550,1150
20240215,111900,4564093900,21600,21550,21600,21550,39
20240215,111800,4563251950,21650,21600,21650,21600,644
20240215,111700,4549341200,21600,21600,21600,21550,242
20240215,111600,4544114350,21600,21600,21600,21600,518
20240215,111500,4532925550,21600,21550,21600,21550,520
20240215,111400,4521696350,21550,21550,21600,21550,741
20240215,111300,4505722300,21550,21500,21600,21500,1450
20240215,111200,4474500800,21500,21500,21550,21500,235
20240215,111100,4469447400,21500,21550,21550,21500,8
20240215,111000,4469275150,21550,21450,21550,21450,10
20240215,110900,4469060050,21400,21500,21550,21400,1539
20240215,110800,4436044700,21500,21500,21550,21500,372
20240215,110700,4428045550,21550,21500,21550,21450,572
20240215,110600,4415747600,21550,21450,21550,21450,165
20240215,110500,4412194250,21500,21500,21500,21500,350
20240215,110400,4404669250,21450,21500,21550,21450,1938
20240215,110300,4362986800,21500,21550,21550,21500,125
20240215,110200,4360299250,21550,21600,21600,21500,2179
20240215,110100,4313296750,21600,21500,21600,21450,3605
20240215,110000,4235698250,21450,21450,21500,21450,2220
20240215,105900,4188065950,21450,21400,21450,21350,344
20240215,105800,4180702300,21450,21450,21450,21400,222
20240215,105700,4175941450,21450,21400,21450,21400,172
20240215,105600,4172254200,21400,21400,21400,21350,618
20240215,105500,4159036900,21400,21350,21400,21350,307
20240215,105400,4152467450,21350,21400,21400,21350,346
20240215,105300,4145078100,21400,21400,21400,21400,213
20240215,105200,4140519900,21400,21400,21450,21400,866
20240215,105100,4121962400,21400,21350,21400,21350,930
20240215,105000,4102074850,21350,21400,21450,21350,589
20240215,104900,4089470450,21400,21350,21400,21300,619
20240215,104800,4076228400,21300,21350,21350,21300,92
20240215,104700,4074268500,21350,21350,21350,21350,142
20240215,104600,4071236800,21350,21400,21400,21350,492
20240215,104500,4060718500,21400,21400,21450,21400,358
20240215,104400,4053042550,21400,21400,21400,21350,1224
20240215,104300,4026854400,21350,21350,21400,21300,1093
20240215,104200,4003530800,21350,21350,21350,21300,453
20240215,104100,3993860550,21350,21300,21350,21300,379
20240215,104000,3985784550,21300,21250,21300,21250,41
20240215,103900,3984911600,21200,21300,21350,21200,588
20240215,103800,3972383900,21350,21350,21350,21300,272
20240215,103700,3966579550,21350,21350,21350,21350,850
20240215,103600,3948432050,21350,21300,21350,21300,1100
20240215,103500,3924949100,21300,21250,21300,21250,1998
20240215,103400,3882443150,21250,21150,21250,21150,266
20240215,103300,3876791750,21200,21250,21250,21200,996
20240215,103200,3855639850,21250,21250,21250,21250,32
20240215,103100,3854959850,21250,21300,21300,21200,217
20240215,103000,3850348800,21300,21200,21300,21200,11
20240215,102900,3850115000,21300,21200,21300,21200,907
20240215,102800,3830825850,21200,21200,21200,21200,509
20240215,102700,3820035050,21200,21200,21200,21050,582
20240215,102600,3807762500,21200,21200,21200,21200,327
20240215,102500,3800830100,21200,21150,21200,21100,670
20240215,102400,3786668200,21150,21100,21150,21100,1714
20240215,102300,3750502400,21100,21050,21100,21050,48
20240215,102200,3749489650,21050,21050,21100,21050,66
20240215,102100,3748099700,21050,21050,21050,21050,31
20240215,102000,3747447150,21050,21050,21100,21050,546
20240215,101900,3735950850,21100,21000,21100,21000,2034
20240215,101800,3693173100,21050,21150,21150,21000,1159
20240215,101700,3668764000,21100,21050,21100,21050,699
20240215,101600,3654030100,21100,21100,21100,21050,1900
20240215,101500,3613997950,21100,21050,21100,21050,333
20240215,101400,3606982500,21100,21100,21150,21050,568
20240215,101300,3594998100,21100,21100,21100,21050,1925
20240215,101200,3554393700,21100,21100,21150,21100,419
20240215,101100,3545551650,21150,21200,21200,21100,1902
20240215,101000,3505359750,21250,21250,21250,21150,91
20240215,100900,3503432600,21250,21200,21250,21150,984
20240215,100800,3482582150,21150,21250,21250,21150,933
20240215,100700,3462804150,21250,21250,21300,21200,606
20240215,100600,3449928700,21250,21200,21250,21200,109
20240215,100500,3447612500,21200,21300,21350,21150,2710
20240215,100400,3390005950,21350,21250,21350,21250,579
20240215,100300,3377684700,21250,21200,21250,21200,697
20240215,100200,3362907750,21250,21350,21350,21200,5062
20240215,100100,3255283400,21350,21350,21350,21300,1013
20240215,100000,3233704950,21350,21400,21450,21350,413
20240215,095900,3224870300,21450,21400,21450,21400,297
20240215,095800,3218508050,21400,21350,21400,21350,489
20240215,095700,3208055000,21350,21350,21350,21350,1448
20240215,095600,3177140200,21350,21350,21400,21350,472
20240215,095500,3167041450,21400,21350,21450,21350,293
20240215,095400,3160769750,21350,21350,21350,21300,546
20240215,095300,3149112700,21300,21300,21350,21300,49
20240215,095200,3148068700,21350,21300,21350,21300,218
20240215,095100,3143424100,21300,21250,21300,21250,427
20240215,095000,3134341600,21300,21400,21400,21250,890
20240215,094900,3115374850,21400,21450,21450,21400,3456
20240215,094800,3041253550,21550,21500,21550,21450,2322
20240215,094700,2991377100,21500,21600,21600,21450,3337
20240215,094600,2919566250,21550,21650,21650,21500,2048
20240215,094500,2875419750,21650,21750,21750,21600,5392
20240215,094400,2758663000,21750,21650,21800,21650,8680
20240215,094300,2569720750,21650,21750,21750,21650,1961
20240215,094200,2527183100,21700,21600,21750,21600,8211
20240215,094100,2348892450,21600,21450,21650,21450,4296
20240215,094000,2256393250,21450,21350,21500,21350,3270
20240215,093900,2186368000,21350,21350,21350,21300,679
20240215,093800,2171871500,21350,21400,21450,21300,2221
20240215,093700,2124446200,21400,21250,21400,21250,4263
20240215,093600,2033512850,21250,21200,21250,21200,2060
20240215,093500,1989831400,21150,21150,21200,21150,484
20240215,093400,1979575800,21150,21150,21200,21100,680
20240215,093300,1965216600,21100,21150,21150,21100,312
20240215,093200,1958618200,21150,21150,21150,21100,209
20240215,093100,1954197950,21100,21150,21150,21050,2338
20240215,093000,1904879650,21100,21100,21150,21100,627
20240215,092900,1891649550,21100,21150,21200,21050,5928
20240215,092800,1766315600,21200,21200,21200,21150,1112
20240215,092700,1742764950,21200,21200,21200,21200,767
20240215,092600,1726504550,21200,21300,21300,21200,2369
20240215,092500,1676148350,21300,21400,21400,21300,880
20240215,092400,1657381900,21400,21500,21550,21400,581
20240215,092300,1644913050,21500,21400,21550,21350,2287
20240215,092200,1595855950,21400,21450,21500,21350,2831
20240215,092100,1535210100,21450,21450,21500,21450,320
20240215,092000,1528336800,21500,21450,21500,21450,1082
20240215,091900,1505104350,21450,21550,21550,21450,1030
20240215,091800,1482964450,21500,21450,21550,21450,842
20240215,091700,1464855350,21450,21550,21550,21450,1799
20240215,091600,1426201550,21550,21650,21650,21500,1988
20240215,091500,1383306600,21650,21700,21750,21550,7375
20240215,091400,1223310350,21700,21650,21750,21600,11040
20240215,091300,983714000,21600,21250,21700,21250,11522
20240215,091200,735979450,21350,21000,21350,20950,7981
20240215,091100,566912400,21000,21000,21050,20900,956
20240215,091000,546824550,21000,21050,21100,20900,1107
20240215,090900,523537400,20950,20850,21000,20850,2057
20240215,090800,480520300,20850,20850,20900,20850,571
20240215,090700,468608250,20850,20800,20850,20700,654
20240215,090600,455008650,20700,20950,20950,20700,2942
20240215,090500,393742950,20950,21050,21050,20900,1519
20240215,090400,361876800,21050,21100,21150,21000,714
20240215,090300,346837650,21000,20900,21100,20900,5014
20240215,090200,241546250,20900,20750,20900,20700,2828
20240215,090100,182742850,20750,20700,20800,20700,853
20240215,090000,165063150,20850,20900,20900,20600,7946