KissMeData/042000/min/candle-20240221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240221,192300,26216952750,24850,24850,24850,24850,9889
20240221,192200,26216952750,24850,24850,24850,24850,0
20240221,192100,26216952750,24850,24850,24850,24850,0
20240221,192000,26216952750,24850,24850,24850,24850,0
20240221,191900,26216952750,24850,24850,24850,24850,0
20240221,191800,26216952750,24850,24850,24850,24850,0
20240221,191700,26216952750,24850,24850,24850,24850,0
20240221,191600,26216952750,24850,24850,24850,24850,0
20240221,191500,26216952750,24850,24850,24850,24850,0
20240221,191400,26216952750,24850,24850,24850,24850,0
20240221,191300,26216952750,24850,24850,24850,24850,0
20240221,191200,26216952750,24850,24850,24850,24850,0
20240221,191100,26216952750,24850,24850,24850,24850,0
20240221,191000,26216952750,24850,24850,24850,24850,0
20240221,190900,26216952750,24850,24850,24850,24850,0
20240221,190800,26216952750,24850,24850,24850,24850,0
20240221,190700,26216952750,24850,24850,24850,24850,0
20240221,190600,26216952750,24850,24850,24850,24850,0
20240221,190500,26216952750,24850,24850,24850,24850,0
20240221,190400,26216952750,24850,24850,24850,24850,0
20240221,190300,26216952750,24850,24850,24850,24850,0
20240221,190200,26216952750,24850,24850,24850,24850,0
20240221,190100,26216952750,24850,24850,24850,24850,0
20240221,190000,26216952750,24850,24850,24850,24850,0
20240221,185900,26216952750,24850,24850,24850,24850,0
20240221,185800,26216952750,24850,24850,24850,24850,0
20240221,185700,26216952750,24850,24850,24850,24850,0
20240221,185600,26216952750,24850,24850,24850,24850,0
20240221,185500,26216952750,24850,24850,24850,24850,0
20240221,185400,26216952750,24850,24850,24850,24850,0
20240221,185300,26216952750,24850,24850,24850,24850,9889
20240221,185200,26216952750,24850,24850,24850,24850,0
20240221,185100,26216952750,24850,24850,24850,24850,0
20240221,185000,26216952750,24850,24850,24850,24850,0
20240221,184900,26216952750,24850,24850,24850,24850,0
20240221,184800,26216952750,24850,24850,24850,24850,0
20240221,184700,26216952750,24850,24850,24850,24850,0
20240221,184600,26216952750,24850,24850,24850,24850,0
20240221,184500,26216952750,24850,24850,24850,24850,0
20240221,184400,26216952750,24850,24850,24850,24850,0
20240221,184300,26216952750,24850,24850,24850,24850,0
20240221,184200,26216952750,24850,24850,24850,24850,0
20240221,184100,26216952750,24850,24850,24850,24850,0
20240221,184000,26216952750,24850,24850,24850,24850,0
20240221,183900,26216952750,24850,24850,24850,24850,0
20240221,183800,26216952750,24850,24850,24850,24850,0
20240221,183700,26216952750,24850,24850,24850,24850,0
20240221,183600,26216952750,24850,24850,24850,24850,0
20240221,183500,26216952750,24850,24850,24850,24850,0
20240221,183400,26216952750,24850,24850,24850,24850,0
20240221,183300,26216952750,24850,24850,24850,24850,0
20240221,183200,26216952750,24850,24850,24850,24850,0
20240221,183100,26216952750,24850,24850,24850,24850,0
20240221,183000,26216952750,24850,24850,24850,24850,0
20240221,182900,26216952750,24850,24850,24850,24850,0
20240221,182800,26216952750,24850,24850,24850,24850,0
20240221,182700,26216952750,24850,24850,24850,24850,0
20240221,182600,26216952750,24850,24850,24850,24850,0
20240221,182500,26216952750,24850,24850,24850,24850,0
20240221,182400,26216952750,24850,24850,24850,24850,0
20240221,182300,26216952750,24850,24850,24850,24850,9889
20240221,182200,26216952750,24850,24850,24850,24850,0
20240221,182100,26216952750,24850,24850,24850,24850,0
20240221,182000,26216952750,24850,24850,24850,24850,0
20240221,181900,26216952750,24850,24850,24850,24850,0
20240221,181800,26216952750,24850,24850,24850,24850,0
20240221,181700,26216952750,24850,24850,24850,24850,0
20240221,181600,26216952750,24850,24850,24850,24850,0
20240221,181500,26216952750,24850,24850,24850,24850,0
20240221,181400,26216952750,24850,24850,24850,24850,0
20240221,181300,26216952750,24850,24850,24850,24850,0
20240221,181200,26216952750,24850,24850,24850,24850,0
20240221,181100,26216952750,24850,24850,24850,24850,0
20240221,181000,26216952750,24850,24850,24850,24850,0
20240221,180900,26216952750,24850,24850,24850,24850,0
20240221,180800,26216952750,24850,24850,24850,24850,0
20240221,180700,26216952750,24850,24850,24850,24850,0
20240221,180600,26216952750,24850,24850,24850,24850,0
20240221,180500,26216952750,24850,24850,24850,24850,0
20240221,180400,26216952750,24850,24850,24850,24850,0
20240221,180300,26216952750,24850,24850,24850,24850,0
20240221,180200,26216952750,24850,24850,24850,24850,0
20240221,180100,26216952750,24850,24850,24850,24850,0
20240221,180000,26216952750,24850,24850,24850,24850,0
20240221,175900,26216952750,24850,24850,24850,24850,0
20240221,175800,26216952750,24850,24850,24850,24850,0
20240221,175700,26216952750,24850,24850,24850,24850,0
20240221,175600,26216952750,24850,24850,24850,24850,0
20240221,175500,26216952750,24850,24850,24850,24850,0
20240221,175400,26216952750,24850,24850,24850,24850,0
20240221,175300,26216952750,24850,24850,24850,24850,9889
20240221,175200,26216952750,24850,24850,24850,24850,0
20240221,175100,26216952750,24850,24850,24850,24850,0
20240221,175000,26216952750,24850,24850,24850,24850,0
20240221,174900,26216952750,24850,24850,24850,24850,0
20240221,174800,26216952750,24850,24850,24850,24850,0
20240221,174700,26216952750,24850,24850,24850,24850,0
20240221,174600,26216952750,24850,24850,24850,24850,0
20240221,174500,26216952750,24850,24850,24850,24850,0
20240221,174400,26216952750,24850,24850,24850,24850,0
20240221,174300,26216952750,24850,24850,24850,24850,0
20240221,174200,26216952750,24850,24850,24850,24850,0
20240221,174100,26216952750,24850,24850,24850,24850,0
20240221,174000,26216952750,24850,24850,24850,24850,0
20240221,173900,26216952750,24850,24850,24850,24850,0
20240221,173800,26216952750,24850,24850,24850,24850,0
20240221,173700,26216952750,24850,24850,24850,24850,0
20240221,173600,26216952750,24850,24850,24850,24850,0
20240221,173500,26216952750,24850,24850,24850,24850,0
20240221,173400,26216952750,24850,24850,24850,24850,0
20240221,173300,26216952750,24850,24850,24850,24850,0
20240221,173200,26216952750,24850,24850,24850,24850,0
20240221,173100,26216952750,24850,24850,24850,24850,0
20240221,173000,26216952750,24850,24850,24850,24850,0
20240221,172900,26216952750,24850,24850,24850,24850,0
20240221,172800,26216952750,24850,24850,24850,24850,0
20240221,172700,26216952750,24850,24850,24850,24850,0
20240221,172600,26216952750,24850,24850,24850,24850,0
20240221,172500,26216952750,24850,24850,24850,24850,0
20240221,172400,26216952750,24850,24850,24850,24850,0
20240221,172300,26216952750,24850,24850,24850,24850,9889
20240221,172200,26216952750,24850,24850,24850,24850,0
20240221,172100,26216952750,24850,24850,24850,24850,0
20240221,172000,26216952750,24850,24850,24850,24850,0
20240221,171900,26216952750,24850,24850,24850,24850,0
20240221,171800,26216952750,24850,24850,24850,24850,0
20240221,171700,26216952750,24850,24850,24850,24850,0
20240221,171600,26216952750,24850,24850,24850,24850,0
20240221,171500,26216952750,24850,24850,24850,24850,0
20240221,171400,26216952750,24850,24850,24850,24850,0
20240221,171300,26216952750,24850,24850,24850,24850,0
20240221,171200,26216952750,24850,24850,24850,24850,0
20240221,171100,26216952750,24850,24850,24850,24850,0
20240221,171000,26216952750,24850,24850,24850,24850,0
20240221,170900,26216952750,24850,24850,24850,24850,0
20240221,170800,26216952750,24850,24850,24850,24850,0
20240221,170700,26216952750,24850,24850,24850,24850,0
20240221,170600,26216952750,24850,24850,24850,24850,0
20240221,170500,26216952750,24850,24850,24850,24850,0
20240221,170400,26216952750,24850,24850,24850,24850,0
20240221,170300,26216952750,24850,24850,24850,24850,0
20240221,170200,26216952750,24850,24850,24850,24850,0
20240221,170100,26216952750,24850,24850,24850,24850,0
20240221,170000,26216952750,24850,24850,24850,24850,0
20240221,165900,26216952750,24850,24850,24850,24850,0
20240221,165800,26216952750,24850,24850,24850,24850,0
20240221,165700,26216952750,24850,24850,24850,24850,0
20240221,165600,26216952750,24850,24850,24850,24850,0
20240221,165500,26216952750,24850,24850,24850,24850,0
20240221,165400,26216952750,24850,24850,24850,24850,0
20240221,165300,26216952750,24850,24850,24850,24850,9889
20240221,165200,26216952750,24850,24850,24850,24850,0
20240221,165100,26216952750,24850,24850,24850,24850,0
20240221,165000,26216952750,24850,24850,24850,24850,0
20240221,164900,26216952750,24850,24850,24850,24850,0
20240221,164800,26216952750,24850,24850,24850,24850,0
20240221,164700,26216952750,24850,24850,24850,24850,0
20240221,164600,26216952750,24850,24850,24850,24850,0
20240221,164500,26216952750,24850,24850,24850,24850,0
20240221,164400,26216952750,24850,24850,24850,24850,0
20240221,164300,26216952750,24850,24850,24850,24850,0
20240221,164200,26216952750,24850,24850,24850,24850,0
20240221,164100,26216952750,24850,24850,24850,24850,0
20240221,164000,26216952750,24850,24850,24850,24850,0
20240221,163900,26216952750,24850,24850,24850,24850,0
20240221,163800,26216952750,24850,24850,24850,24850,0
20240221,163700,26216952750,24850,24850,24850,24850,0
20240221,163600,26216952750,24850,24850,24850,24850,0
20240221,163500,26216952750,24850,24850,24850,24850,0
20240221,163400,26216952750,24850,24850,24850,24850,0
20240221,163300,26216952750,24850,24850,24850,24850,0
20240221,163200,26216952750,24850,24850,24850,24850,0
20240221,163100,26216952750,24850,24850,24850,24850,0
20240221,163000,26216952750,24850,24850,24850,24850,0
20240221,162900,26216952750,24850,24850,24850,24850,0
20240221,162800,26216952750,24850,24850,24850,24850,0
20240221,162700,26216952750,24850,24850,24850,24850,0
20240221,162600,26216952750,24850,24850,24850,24850,0
20240221,162500,26216952750,24850,24850,24850,24850,0
20240221,162400,26216952750,24850,24850,24850,24850,0
20240221,162300,26216952750,24850,24850,24850,24850,9889
20240221,162200,26216952750,24850,24850,24850,24850,0
20240221,162100,26216952750,24850,24850,24850,24850,0
20240221,162000,26216952750,24850,24850,24850,24850,0
20240221,161900,26216952750,24850,24850,24850,24850,0
20240221,161800,26216952750,24850,24850,24850,24850,0
20240221,161700,26216952750,24850,24850,24850,24850,0
20240221,161600,26216952750,24850,24850,24850,24850,0
20240221,161500,26216952750,24850,24850,24850,24850,0
20240221,161400,26216952750,24850,24850,24850,24850,0
20240221,161300,26216952750,24850,24850,24850,24850,0
20240221,161200,26216952750,24850,24850,24850,24850,0
20240221,161100,26216952750,24850,24850,24850,24850,0
20240221,161000,26216952750,24850,24850,24850,24850,0
20240221,160900,26216952750,24850,24850,24850,24850,0
20240221,160800,26216952750,24850,24850,24850,24850,0
20240221,160700,26216952750,24850,24850,24850,24850,0
20240221,160600,26216952750,24850,24850,24850,24850,0
20240221,160500,26216952750,24850,24850,24850,24850,0
20240221,160400,26216952750,24850,24850,24850,24850,0
20240221,160300,26216952750,24850,24850,24850,24850,0
20240221,160200,26216952750,24850,24850,24850,24850,0
20240221,160100,26216952750,24850,24850,24850,24850,0
20240221,160000,26216952750,24850,24850,24850,24850,0
20240221,155900,26216952750,24850,24850,24850,24850,0
20240221,155800,26216952750,24850,24850,24850,24850,0
20240221,155700,26216952750,24850,24850,24850,24850,0
20240221,155600,26216952750,24850,24850,24850,24850,0
20240221,155500,26216952750,24850,24850,24850,24850,0
20240221,155400,26216952750,24850,24850,24850,24850,0
20240221,155300,26216952750,24850,24850,24850,24850,9889
20240221,155200,26216952750,24850,24850,24850,24850,0
20240221,155100,26216952750,24850,24850,24850,24850,0
20240221,155000,26216952750,24850,24850,24850,24850,0
20240221,154900,26216952750,24850,24850,24850,24850,0
20240221,154800,26216952750,24850,24850,24850,24850,0
20240221,154700,26216952750,24850,24850,24850,24850,0
20240221,154600,26216952750,24850,24850,24850,24850,0
20240221,154500,26216952750,24850,24850,24850,24850,0
20240221,154400,26216952750,24850,24850,24850,24850,0
20240221,154300,26216952750,24850,24850,24850,24850,0
20240221,154200,26216952750,24850,24850,24850,24850,0
20240221,154100,26216952750,24850,24850,24850,24850,0
20240221,154000,26216952750,24850,24850,24850,24850,0
20240221,153900,26216952750,24850,24850,24850,24850,0
20240221,153800,26216952750,24850,24850,24850,24850,0
20240221,153700,26216952750,24850,24850,24850,24850,0
20240221,153600,26216952750,24850,24850,24850,24850,0
20240221,153500,26216952750,24850,24850,24850,24850,0
20240221,153400,26216952750,24850,24850,24850,24850,0
20240221,153300,26216952750,24850,24850,24850,24850,0
20240221,153200,26216952750,24850,24850,24850,24850,0
20240221,153100,26216952750,24850,24850,24850,24850,0
20240221,153000,26216952750,24850,24850,24850,24850,9889
20240221,152900,25971211100,25000,25000,25000,25000,0
20240221,152800,25971211100,25000,25000,25000,25000,0
20240221,152700,25971211100,25000,25000,25000,25000,0
20240221,152600,25971211100,25000,25000,25000,25000,0
20240221,152500,25971211100,25000,25000,25000,25000,0
20240221,152400,25971211100,25000,25000,25000,25000,0
20240221,152300,25971211100,25000,25000,25000,25000,0
20240221,152200,25971211100,25000,25000,25000,25000,0
20240221,152100,25971211100,25000,25000,25000,25000,0
20240221,152000,25971211100,25000,25000,25000,25000,0
20240221,151900,25971211100,25000,25000,25050,24950,6485
20240221,151800,25809142300,25050,25100,25100,25000,629
20240221,151700,25793404400,25050,25050,25100,24950,2557
20240221,151600,25729348700,25050,25000,25050,24950,4898
20240221,151500,25606951700,24950,24950,25000,24900,1514
20240221,151400,25569180200,24950,25000,25000,24950,2279
20240221,151300,25512259550,25000,24950,25000,24900,1404
20240221,151200,25477228000,24950,24900,24950,24850,1624
20240221,151100,25436807150,24900,24900,24900,24850,718
20240221,151000,25418934800,24850,24950,25000,24850,4470
20240221,150900,25307643400,24900,25000,25000,24900,1458
20240221,150800,25271252850,25000,25000,25000,24950,1723
20240221,150700,25228250650,24950,24950,25000,24900,1399
20240221,150600,25193298950,24950,25000,25000,24900,770
20240221,150500,25174088550,25000,25000,25000,24900,1142
20240221,150400,25145599550,24950,24900,25000,24850,3014
20240221,150300,25070433950,25000,25000,25050,24900,1827
20240221,150200,25024813100,25000,25000,25050,24950,668
20240221,150100,25008124050,25050,24950,25050,24950,1369
20240221,150000,24973908250,24900,24900,24950,24850,1077
20240221,145900,24947083150,24900,24850,24900,24800,1396
20240221,145800,24912393900,24800,24750,24850,24750,1173
20240221,145700,24883301300,24750,24800,24800,24750,1756
20240221,145600,24839833200,24800,24850,24850,24750,611
20240221,145500,24824681650,24750,24850,24850,24750,885
20240221,145400,24802731950,24850,24850,24850,24800,150
20240221,145300,24799008600,24850,24850,24850,24800,439
20240221,145200,24788107950,24850,24850,24850,24800,1665
20240221,145100,24746805200,24800,24900,24950,24800,2729
20240221,145000,24678989050,24850,24950,24950,24850,2019
20240221,144900,24628687750,24950,25000,25000,24900,3120
20240221,144800,24550936550,24950,24900,25000,24850,1495
20240221,144700,24513681150,24900,25000,25000,24850,505
20240221,144600,24501094100,24900,25000,25000,24850,1862
20240221,144500,24454690000,25000,25000,25000,24950,1265
20240221,144400,24423110900,24950,24900,25050,24900,5735
20240221,144300,24280018900,24900,24850,24900,24850,1027
20240221,144200,24254494450,24850,24850,24900,24850,979
20240221,144100,24230166050,24850,24750,24900,24750,1857
20240221,144000,24184036600,24800,24800,24800,24750,609
20240221,143900,24168943350,24800,24750,24800,24700,1970
20240221,143800,24120154050,24750,24700,24750,24650,284
20240221,143700,24113132850,24700,24750,24750,24650,1668
20240221,143600,24071932050,24750,24750,24750,24700,293
20240221,143500,24064690400,24700,24750,24750,24650,1261
20240221,143400,24033564250,24700,24700,24750,24700,811
20240221,143300,24013520050,24700,24800,24800,24650,733
20240221,143200,23995411500,24800,24800,24800,24700,1025
20240221,143100,23970083000,24700,24750,24800,24700,2845
20240221,143000,23899667750,24700,24800,24800,24700,2613
20240221,142900,23835014050,24800,24900,24900,24800,86
20240221,142800,23832877700,24900,24850,24900,24750,1447
20240221,142700,23796973050,24850,24850,24850,24800,860
20240221,142600,23775608850,24850,24800,24850,24750,1967
20240221,142500,23726861950,24750,24750,24800,24700,1932
20240221,142400,23679084150,24750,24750,24750,24700,530
20240221,142300,23665982600,24700,24750,24750,24700,575
20240221,142200,23651776050,24750,24750,24750,24700,174
20240221,142100,23647473000,24800,24800,24800,24700,3586
20240221,142000,23558788350,24800,24800,24800,24750,323
20240221,141900,23550791600,24750,24750,24850,24750,734
20240221,141800,23532613350,24800,24850,24850,24750,465
20240221,141700,23521078050,24850,24850,24900,24800,541
20240221,141600,23507635100,24850,24850,24850,24800,647
20240221,141500,23491587950,24850,24900,24950,24800,2951
20240221,141400,23418300400,24900,24850,24900,24850,193
20240221,141300,23413499650,24900,24900,24950,24900,1078
20240221,141200,23386647000,24900,24950,25000,24850,4407
20240221,141100,23276895050,24950,25000,25000,24950,180
20240221,141000,23272396550,25000,24950,25000,24950,436
20240221,140900,23261506100,25000,25000,25000,24950,1665
20240221,140800,23219881350,25000,24900,25000,24900,689
20240221,140700,23202661250,24900,25000,25000,24900,331
20240221,140600,23194406000,25000,24950,25000,24900,734
20240221,140500,23176106800,24950,24950,24950,24750,2911
20240221,140400,23103890000,24850,24950,25000,24850,1356
20240221,140300,23070148000,24900,24950,24950,24850,4387
20240221,140200,22960949450,24950,24900,25000,24900,859
20240221,140100,22939535900,24900,25000,25000,24900,1141
20240221,140000,22911120750,24900,25000,25000,24900,1545
20240221,135900,22872604250,25000,25050,25050,24950,567
20240221,135800,22858443200,25050,25050,25050,24900,933
20240221,135700,22835151300,24950,25100,25100,24950,5925
20240221,135600,22686931700,25050,25150,25200,25050,3517
20240221,135500,22598633000,25150,25100,25150,25050,978
20240221,135400,22574099850,25050,25150,25200,25050,1043
20240221,135300,22547868900,25050,25150,25200,25050,4334
20240221,135200,22438909700,25150,25150,25150,25050,823
20240221,135100,22418214400,25050,25150,25150,25000,915
20240221,135000,22395260100,25000,25000,25150,24950,4921
20240221,134900,22271983800,24950,25050,25050,24950,1361
20240221,134800,22237957250,25000,25050,25100,25000,304
20240221,134700,22230344700,25050,25000,25100,25000,698
20240221,134600,22212865700,25000,25000,25050,24950,1428
20240221,134500,22177113600,25000,25000,25050,25000,1199
20240221,134400,22147127500,25000,25050,25050,25000,1117
20240221,134300,22119157600,25050,25050,25100,25050,480
20240221,134200,22107127350,25050,25000,25050,25000,3646
20240221,134100,22015965950,25000,25000,25050,24950,4961
20240221,134000,21892005600,25050,25050,25100,25050,1082
20240221,133900,21864891000,25050,25100,25100,25050,663
20240221,133800,21848277700,25100,25050,25100,25050,688
20240221,133700,21831031750,25050,25150,25150,25050,1517
20240221,133600,21793003250,25150,25300,25300,25050,4510
20240221,133500,21679465250,25250,25250,25300,25250,391
20240221,133400,21669584100,25250,25350,25350,25250,1685
20240221,133300,21626984050,25300,25250,25300,25250,7823
20240221,133200,21429104900,25300,25300,25300,25200,2959
20240221,133100,21354344100,25250,25250,25300,25200,721
20240221,133000,21336140350,25250,25150,25250,25150,4420
20240221,132900,21224658700,25150,25150,25200,25150,382
20240221,132800,21215040450,25150,25200,25200,25150,1659
20240221,132700,21173273150,25150,25150,25150,25100,1549
20240221,132600,21134347400,25150,25200,25250,25100,2105
20240221,132500,21081401350,25200,25100,25250,25100,2123
20240221,132400,21027962200,25150,25250,25250,25100,241
20240221,132300,21021899900,25150,25250,25250,25100,1604
20240221,132200,20981493850,25250,25100,25250,25100,2562
20240221,132100,20916990900,25100,25250,25250,25100,11100
20240221,132000,20637235650,25250,25300,25300,25250,1654
20240221,131900,20595411850,25250,25250,25300,25250,3153
20240221,131800,20515736600,25250,25200,25250,25200,5701
20240221,131700,20371817150,25200,25200,25200,25150,3463
20240221,131600,20284552200,25200,25100,25250,25100,9708
20240221,131500,20040105100,25100,25000,25200,25000,13036
20240221,131400,19712459650,24950,25000,25050,24950,1821
20240221,131300,19666889300,25000,25000,25050,24950,3279
20240221,131200,19584890700,25000,24850,25050,24800,8336
20240221,131100,19376789150,24850,24750,24850,24700,739
20240221,131000,19358468700,24750,24750,24750,24700,1472
20240221,130900,19322038400,24750,24750,24750,24700,674
20240221,130800,19305357700,24750,24700,24750,24700,540
20240221,130700,19291994700,24700,24700,24750,24700,164
20240221,130600,19287941150,24700,24700,24750,24700,331
20240221,130500,19279760350,24700,24750,24750,24700,330
20240221,130400,19271594950,24750,24700,24750,24700,115
20240221,130300,19268749650,24750,24750,24750,24700,143
20240221,130200,19265214950,24700,24750,24750,24700,1356
20240221,130100,19231682700,24750,24700,24750,24700,531
20240221,130000,19218557500,24700,24700,24750,24700,1661
20240221,125900,19177526800,24700,24600,24700,24600,830
20240221,125800,19157067550,24600,24700,24700,24600,1216
20240221,125700,19127091600,24700,24700,24700,24650,147
20240221,125600,19123462150,24700,24700,24700,24650,228
20240221,125500,19117832300,24650,24650,24700,24650,426
20240221,125400,19107331100,24650,24600,24700,24600,789
20240221,125300,19087909100,24650,24650,24650,24600,114
20240221,125200,19085099850,24650,24650,24700,24650,3723
20240221,125100,18993318850,24700,24650,24700,24650,1530
20240221,125000,18955553350,24650,24650,24700,24650,562
20240221,124900,18941693050,24650,24650,24700,24650,514
20240221,124800,18929018000,24650,24650,24700,24650,657
20240221,124700,18912799150,24650,24650,24700,24650,1536
20240221,124600,18874914900,24650,24650,24700,24650,162
20240221,124500,18870919150,24650,24650,24650,24650,257
20240221,124400,18864584100,24700,24600,24700,24600,431
20240221,124300,18853959000,24600,24700,24700,24600,2842
20240221,124200,18783973950,24750,24650,24750,24650,3366
20240221,124100,18700897200,24650,24650,24650,24650,469
20240221,124000,18689336350,24700,24700,24700,24700,314
20240221,123900,18681580550,24700,24650,24700,24650,347
20240221,123800,18673021550,24700,24650,24700,24650,405
20240221,123700,18663035900,24650,24750,24750,24650,203
20240221,123600,18658022350,24750,24650,24750,24550,4948
20240221,123500,18536173250,24650,24800,24800,24650,3123
20240221,123400,18459149650,24800,24800,24800,24750,551
20240221,123300,18445488700,24800,24800,24800,24800,37
20240221,123200,18444571100,24850,24700,24850,24700,2433
20240221,123100,18384232250,24700,24800,24850,24650,3456
20240221,123000,18298630050,24800,24850,24900,24800,871
20240221,122900,18276987900,24850,24850,24850,24750,691
20240221,122800,18259846900,24750,24750,24800,24750,138
20240221,122700,18256427200,24800,24750,24800,24650,1965
20240221,122600,18207909000,24700,24800,24800,24700,264
20240221,122500,18201375200,24750,24800,24800,24750,353
20240221,122400,18192628200,24800,24850,24850,24700,2548
20240221,122300,18129534250,24850,24800,24850,24750,718
20240221,122200,18111729100,24750,24800,24800,24750,1047
20240221,122100,18085809450,24750,24800,24850,24750,1188
20240221,122000,18056293550,24800,24800,24800,24750,1106
20240221,121900,18028867850,24800,24800,24900,24750,698
20240221,121800,18011553800,24900,24950,24950,24750,9338
20240221,121700,17779220850,24950,25000,25050,24950,1521
20240221,121600,17741194800,25000,25050,25050,24950,1956
20240221,121500,17692341850,25050,25100,25150,24950,6368
20240221,121400,17532881800,25100,25100,25200,25050,10209
20240221,121300,17276383700,25100,24900,25100,24850,9441
20240221,121200,17040372700,24900,24900,24950,24850,2261
20240221,121100,16984060400,24900,24900,24900,24850,2352
20240221,121000,16925496800,24900,24850,24900,24800,2677
20240221,120900,16858930200,24850,24800,24850,24800,303
20240221,120800,16851411650,24750,24750,24850,24750,1841
20240221,120700,16805784050,24800,24750,24800,24700,4818
20240221,120600,16686436350,24700,24600,24700,24600,1431
20240221,120500,16651136400,24600,24600,24600,24550,2913
20240221,120400,16579555250,24550,24650,24650,24550,721
20240221,120300,16561841850,24650,24650,24650,24550,1013
20240221,120200,16536893000,24650,24650,24700,24650,83
20240221,120100,16534844650,24650,24650,24700,24650,883
20240221,120000,16513072050,24600,24600,24600,24600,612
20240221,115900,16498016850,24550,24600,24600,24550,242
20240221,115800,16492066800,24600,24500,24600,24500,658
20240221,115700,16475892050,24500,24600,24600,24500,1239
20240221,115600,16445470200,24600,24600,24650,24550,520
20240221,115500,16432676800,24600,24550,24600,24550,657
20240221,115400,16416547150,24600,24450,24600,24450,473
20240221,115300,16404952100,24450,24500,24500,24450,105
20240221,115200,16402379650,24500,24400,24500,24400,678
20240221,115100,16385799950,24400,24450,24450,24400,611
20240221,115000,16370883250,24400,24300,24400,24300,2009
20240221,114900,16322004850,24300,24350,24400,24300,2303
20240221,114800,16266000850,24300,24300,24450,24300,203
20240221,114700,16261060600,24300,24400,24450,24300,873
20240221,114600,16239805950,24450,24350,24450,24350,1981
20240221,114500,16191465700,24350,24400,24400,24350,3247
20240221,114400,16112319950,24400,24400,24450,24400,591
20240221,114300,16097881700,24450,24450,24450,24400,154
20240221,114200,16094117350,24500,24450,24500,24450,836
20240221,114100,16073674750,24500,24500,24500,24450,312
20240221,114000,16066033800,24500,24450,24500,24450,728
20240221,113900,16048200300,24500,24500,24500,24450,1460
20240221,113800,16012495450,24500,24700,24700,24450,1495
20240221,113700,15975867850,24500,24750,24750,24500,686
20240221,113600,15959010550,24700,24600,24750,24550,444
20240221,113500,15948080950,24550,24500,24550,24450,1133
20240221,113400,15920366050,24600,24650,24650,24500,5375
20240221,113300,15788563550,24600,24650,24700,24600,2791
20240221,113200,15719888150,24650,24600,24700,24600,453
20240221,113100,15708717900,24600,24650,24700,24600,1057
20240221,113000,15682682450,24650,24650,24700,24600,1115
20240221,112900,15655192450,24650,24700,24700,24600,1293
20240221,112800,15623307200,24700,24750,24800,24650,1689
20240221,112700,15581540950,24800,24800,24800,24750,1483
20240221,112600,15544769850,24750,24950,24950,24750,4025
20240221,112500,15444813450,24950,25000,25100,24900,20448
20240221,112400,14933778450,25000,24850,25000,24800,8048
20240221,112300,14733126400,24800,24800,24850,24800,1482
20240221,112200,14696332950,24800,24800,24850,24700,7980
20240221,112100,14498224650,24800,24700,24800,24700,3143
20240221,112000,14420385300,24700,24800,24850,24700,2832
20240221,111900,14350225150,24800,24900,24950,24800,10778
20240221,111800,14081643750,24900,24800,24950,24700,7060
20240221,111700,13905814850,24800,24750,24800,24700,1738
20240221,111600,13862764450,24750,24750,24750,24700,647
20240221,111500,13846773600,24700,24800,24800,24700,3915
20240221,111400,13749790300,24800,24750,24800,24650,8347
20240221,111300,13543408500,24750,24600,24900,24550,5689
20240221,111200,13402570150,24600,24700,24700,24450,1689
20240221,111100,13361101950,24750,24550,24800,24500,3189
20240221,111000,13282374100,24550,24550,24600,24550,1551
20240221,110900,13244250950,24550,24350,24600,24350,3215
20240221,110800,13165451050,24350,24400,24400,24350,231
20240221,110700,13159819350,24400,24400,24400,24300,391
20240221,110600,13150293750,24400,24350,24400,24300,459
20240221,110500,13139133950,24400,24400,24500,24400,1161
20240221,110400,13110788100,24400,24500,24500,24400,1255
20240221,110300,13080101150,24450,24450,24500,24400,976
20240221,110200,13056204650,24450,24500,24500,24350,203
20240221,110100,13051252450,24350,24450,24500,24350,1103
20240221,110000,13024307400,24400,24600,24700,24400,5983
20240221,105900,12877594000,24600,24600,24650,24550,621
20240221,105800,12862320100,24600,24600,24600,24600,2056
20240221,105700,12811742500,24600,24800,24850,24550,5829
20240221,105600,12667678050,24800,25000,25000,24700,14873
20240221,105500,12298130100,25000,24800,25000,24800,24640
20240221,105400,11682841450,24900,24650,24900,24650,10189
20240221,105300,11429919000,24600,24500,24650,24500,1924
20240221,105200,11382609550,24500,24450,24500,24450,2293
20240221,105100,11326456350,24400,24450,24500,24400,719
20240221,105000,11308895250,24500,24500,24500,24450,1440
20240221,104900,11273654050,24500,24750,24750,24500,1669
20240221,104800,11232698600,24750,24600,24750,24600,2437
20240221,104700,11172703450,24600,24600,24700,24600,1373
20240221,104600,11138877300,24600,24750,24800,24600,2771
20240221,104500,11070423200,24850,24900,24900,24750,4030
20240221,104400,10970293700,24850,24900,24950,24750,7664
20240221,104300,10779815300,24900,24900,24950,24800,12401
20240221,104200,10471606050,24800,24650,24900,24650,9726
20240221,104100,10230397050,24650,24650,24650,24600,4898
20240221,104000,10109661400,24650,24650,24700,24600,400
20240221,103900,10099804650,24650,24650,24700,24600,6361
20240221,103800,9942779250,24600,24600,24650,24600,5165
20240221,103700,9815613800,24550,24500,24550,24500,1359
20240221,103600,9782284700,24500,24400,24500,24400,3529
20240221,103500,9695875500,24400,24400,24450,24400,153
20240221,103400,9692141800,24450,24500,24500,24450,1098
20240221,103300,9665291650,24500,24550,24550,24450,4551
20240221,103200,9553789150,24550,24600,24600,24500,3308
20240221,103100,9472554000,24550,24450,24550,24450,4048
20240221,103000,9373236950,24450,24450,24500,24450,2639
20240221,102900,9308613400,24450,24400,24450,24400,1026
20240221,102800,9283536600,24400,24500,24500,24400,1437
20240221,102700,9248413100,24500,24550,24550,24450,7866
20240221,102600,9055547650,24550,24350,24550,24300,6580
20240221,102500,8894617450,24250,24250,24250,24250,100
20240221,102400,8892192450,24250,24350,24400,24250,769
20240221,102300,8873511350,24300,24400,24400,24250,688
20240221,102200,8856762900,24350,24200,24350,24200,1043
20240221,102100,8831394300,24250,24200,24250,24150,902
20240221,102000,8809582500,24200,24300,24300,24200,2735
20240221,101900,8743175650,24300,24300,24350,24250,1736
20240221,101800,8700989200,24300,24250,24400,24250,4226
20240221,101700,8598236400,24300,24100,24300,24100,5668
20240221,101600,8460841200,24100,24000,24100,24000,984
20240221,101500,8437175450,24000,24000,24050,24000,2281
20240221,101400,8382345800,23800,23900,23950,23800,1397
20240221,101300,8348923300,23900,23750,23900,23750,872
20240221,101200,8328162550,23750,23750,23850,23700,1405
20240221,101100,8294814250,23850,23700,23850,23700,1601
20240221,101000,8256685850,23700,23750,23750,23700,500
20240221,100900,8244814050,23750,23700,23750,23650,6200
20240221,100800,8097851250,23750,23750,23800,23750,1255
20240221,100700,8068043100,23750,23800,23800,23750,998
20240221,100600,8044330300,23800,23750,23850,23750,1360
20240221,100500,8011939700,23800,23750,23800,23750,904
20240221,100400,7990463450,23750,23800,23850,23750,1242
20240221,100300,7960905250,23800,23750,23800,23750,2014
20240221,100200,7913028100,23750,23750,23850,23750,3975
20240221,100100,7818574200,23750,23800,23800,23750,574
20240221,100000,7804920000,23850,23750,23850,23750,1043
20240221,095900,7780132650,23800,23850,23850,23750,1959
20240221,095800,7733514050,23850,23850,23850,23800,1000
20240221,095700,7709697350,23850,23850,23850,23800,1429
20240221,095600,7675628100,23800,23800,23800,23800,143
20240221,095500,7672224700,23800,23850,23950,23800,1902
20240221,095400,7626911350,23850,23850,23850,23800,2460
20240221,095300,7568317400,23850,23900,23900,23850,2622
20240221,095200,7505722000,23900,23950,23950,23900,2353
20240221,095100,7449476350,23950,23950,24000,23900,2489
20240221,095000,7389848900,23950,23900,24000,23900,93
20240221,094900,7387623450,23950,23900,23950,23900,1151
20240221,094800,7360085000,23900,23950,24000,23900,356
20240221,094700,7351558250,23950,23950,24000,23950,773
20240221,094600,7333041800,24000,24000,24050,23950,1365
20240221,094500,7300272550,24000,23950,24000,23900,2592
20240221,094400,7238126900,23950,23850,24000,23850,2113
20240221,094300,7187587200,23900,23900,23900,23850,3381
20240221,094200,7106948850,23900,23850,23900,23850,1481
20240221,094100,7071567700,23850,23900,23900,23850,1979
20240221,094000,7024285850,23850,23850,23900,23800,3319
20240221,093900,6945128350,23850,23800,23850,23800,3697
20240221,093800,6857128100,23800,23850,23900,23750,7371
20240221,093700,6681633400,23900,23950,24000,23850,9408
20240221,093600,6456686050,24000,23950,24000,23900,10239
20240221,093500,6211377550,23950,24050,24100,23950,915
20240221,093400,6189435350,24050,23950,24050,23950,12489
20240221,093300,5889940350,23950,24050,24100,23950,24409
20240221,093200,5304239700,24050,24100,24150,24050,4403
20240221,093100,5198130850,24100,24100,24150,24100,386
20240221,093000,5188823700,24100,24050,24150,24050,2730
20240221,092900,5123101100,24050,24150,24200,24050,6992
20240221,092800,4954501800,24200,24250,24300,24200,2886
20240221,092700,4884640150,24250,24200,24300,24150,9257
20240221,092600,4660740300,24200,24300,24300,24200,2210
20240221,092500,4607155600,24300,24300,24400,24300,3938
20240221,092400,4511381700,24300,24400,24450,24300,5704
20240221,092300,4372300950,24400,24350,24450,24350,4250
20240221,092200,4268692900,24350,24350,24450,24350,1407
20240221,092100,4234385000,24350,24350,24450,24300,2196
20240221,092000,4180924950,24350,24550,24550,24350,4389
20240221,091900,4073489400,24500,24600,24600,24500,2513
20240221,091800,4011875900,24600,24750,24850,24600,15021
20240221,091700,3640556800,24750,24700,24800,24700,8153
20240221,091600,3438801050,24700,24500,24750,24500,5773
20240221,091500,3296366900,24500,24400,24500,24350,8832
20240221,091400,3080391450,24400,24550,24650,24350,13300
20240221,091300,2755031700,24600,24650,24700,24550,8724
20240221,091200,2540163650,24650,24500,24700,24450,7354
20240221,091100,2359235750,24500,24450,24600,24400,8469
20240221,091000,2151699400,24450,24350,24550,24250,4631
20240221,090900,2038705500,24350,24100,24350,24100,3007
20240221,090800,1966008350,24200,24150,24250,24050,4752
20240221,090700,1851214050,24150,23950,24250,23950,3078
20240221,090600,1777115700,23950,23900,24000,23900,6289
20240221,090500,1626298950,23900,24100,24150,23900,11280
20240221,090400,1355220350,24100,24300,24400,24100,5656
20240221,090300,1218331000,24300,24000,24350,23900,12236
20240221,090200,923940050,24050,24200,24200,24000,8864
20240221,090100,710603800,24150,24050,24300,24050,6043
20240221,090000,564666750,24050,24500,24550,24050,21836