KissMeData/001060/min/candle-20240223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240223,183300,7877050550,34650,34650,34650,34650,1097
20240223,183200,7877050550,34650,34650,34650,34650,0
20240223,183100,7877050550,34650,34650,34650,34650,0
20240223,183000,7877050550,34650,34650,34650,34650,0
20240223,182900,7877050550,34650,34650,34650,34650,0
20240223,182800,7877050550,34650,34650,34650,34650,0
20240223,182700,7877050550,34650,34650,34650,34650,0
20240223,182600,7877050550,34650,34650,34650,34650,0
20240223,182500,7877050550,34650,34650,34650,34650,0
20240223,182400,7877050550,34650,34650,34650,34650,0
20240223,182300,7877050550,34650,34650,34650,34650,0
20240223,182200,7877050550,34650,34650,34650,34650,0
20240223,182100,7877050550,34650,34650,34650,34650,0
20240223,182000,7877050550,34650,34650,34650,34650,0
20240223,181900,7877050550,34650,34650,34650,34650,0
20240223,181800,7877050550,34650,34650,34650,34650,0
20240223,181700,7877050550,34650,34650,34650,34650,0
20240223,181600,7877050550,34650,34650,34650,34650,0
20240223,181500,7877050550,34650,34650,34650,34650,0
20240223,181400,7877050550,34650,34650,34650,34650,0
20240223,181300,7877050550,34650,34650,34650,34650,0
20240223,181200,7877050550,34650,34650,34650,34650,0
20240223,181100,7877050550,34650,34650,34650,34650,0
20240223,181000,7877050550,34650,34650,34650,34650,0
20240223,180900,7877050550,34650,34650,34650,34650,0
20240223,180800,7877050550,34650,34650,34650,34650,0
20240223,180700,7877050550,34650,34650,34650,34650,0
20240223,180600,7877050550,34650,34650,34650,34650,0
20240223,180500,7877050550,34650,34650,34650,34650,0
20240223,180400,7877050550,34650,34650,34650,34650,0
20240223,180300,7877050550,34650,34650,34650,34650,1097
20240223,180200,7877050550,34650,34650,34650,34650,0
20240223,180100,7877050550,34650,34650,34650,34650,0
20240223,180000,7877050550,34650,34650,34650,34650,0
20240223,175900,7877050550,34650,34650,34650,34650,0
20240223,175800,7877050550,34650,34650,34650,34650,0
20240223,175700,7877050550,34650,34650,34650,34650,0
20240223,175600,7877050550,34650,34650,34650,34650,0
20240223,175500,7877050550,34650,34650,34650,34650,0
20240223,175400,7877050550,34650,34650,34650,34650,0
20240223,175300,7877050550,34650,34650,34650,34650,0
20240223,175200,7877050550,34650,34650,34650,34650,0
20240223,175100,7877050550,34650,34650,34650,34650,0
20240223,175000,7877050550,34650,34650,34650,34650,0
20240223,174900,7877050550,34650,34650,34650,34650,0
20240223,174800,7877050550,34650,34650,34650,34650,0
20240223,174700,7877050550,34650,34650,34650,34650,0
20240223,174600,7877050550,34650,34650,34650,34650,0
20240223,174500,7877050550,34650,34650,34650,34650,0
20240223,174400,7877050550,34650,34650,34650,34650,0
20240223,174300,7877050550,34650,34650,34650,34650,0
20240223,174200,7877050550,34650,34650,34650,34650,0
20240223,174100,7877050550,34650,34650,34650,34650,0
20240223,174000,7877050550,34650,34650,34650,34650,0
20240223,173900,7877050550,34650,34650,34650,34650,0
20240223,173800,7877050550,34650,34650,34650,34650,0
20240223,173700,7877050550,34650,34650,34650,34650,0
20240223,173600,7877050550,34650,34650,34650,34650,0
20240223,173500,7877050550,34650,34650,34650,34650,0
20240223,173400,7877050550,34650,34650,34650,34650,0
20240223,173300,7877050550,34650,34650,34650,34650,1097
20240223,173200,7877050550,34650,34650,34650,34650,0
20240223,173100,7877050550,34650,34650,34650,34650,0
20240223,173000,7877050550,34650,34650,34650,34650,0
20240223,172900,7877050550,34650,34650,34650,34650,0
20240223,172800,7877050550,34650,34650,34650,34650,0
20240223,172700,7877050550,34650,34650,34650,34650,0
20240223,172600,7877050550,34650,34650,34650,34650,0
20240223,172500,7877050550,34650,34650,34650,34650,0
20240223,172400,7877050550,34650,34650,34650,34650,0
20240223,172300,7877050550,34650,34650,34650,34650,0
20240223,172200,7877050550,34650,34650,34650,34650,0
20240223,172100,7877050550,34650,34650,34650,34650,0
20240223,172000,7877050550,34650,34650,34650,34650,0
20240223,171900,7877050550,34650,34650,34650,34650,0
20240223,171800,7877050550,34650,34650,34650,34650,0
20240223,171700,7877050550,34650,34650,34650,34650,0
20240223,171600,7877050550,34650,34650,34650,34650,0
20240223,171500,7877050550,34650,34650,34650,34650,0
20240223,171400,7877050550,34650,34650,34650,34650,0
20240223,171300,7877050550,34650,34650,34650,34650,0
20240223,171200,7877050550,34650,34650,34650,34650,0
20240223,171100,7877050550,34650,34650,34650,34650,0
20240223,171000,7877050550,34650,34650,34650,34650,0
20240223,170900,7877050550,34650,34650,34650,34650,0
20240223,170800,7877050550,34650,34650,34650,34650,0
20240223,170700,7877050550,34650,34650,34650,34650,0
20240223,170600,7877050550,34650,34650,34650,34650,0
20240223,170500,7877050550,34650,34650,34650,34650,0
20240223,170400,7877050550,34650,34650,34650,34650,0
20240223,170300,7877050550,34650,34650,34650,34650,1097
20240223,170200,7877050550,34650,34650,34650,34650,0
20240223,170100,7877050550,34650,34650,34650,34650,0
20240223,170000,7877050550,34650,34650,34650,34650,0
20240223,165900,7877050550,34650,34650,34650,34650,0
20240223,165800,7877050550,34650,34650,34650,34650,0
20240223,165700,7877050550,34650,34650,34650,34650,0
20240223,165600,7877050550,34650,34650,34650,34650,0
20240223,165500,7877050550,34650,34650,34650,34650,0
20240223,165400,7877050550,34650,34650,34650,34650,0
20240223,165300,7877050550,34650,34650,34650,34650,0
20240223,165200,7877050550,34650,34650,34650,34650,0
20240223,165100,7877050550,34650,34650,34650,34650,0
20240223,165000,7877050550,34650,34650,34650,34650,0
20240223,164900,7877050550,34650,34650,34650,34650,0
20240223,164800,7877050550,34650,34650,34650,34650,0
20240223,164700,7877050550,34650,34650,34650,34650,0
20240223,164600,7877050550,34650,34650,34650,34650,0
20240223,164500,7877050550,34650,34650,34650,34650,0
20240223,164400,7877050550,34650,34650,34650,34650,0
20240223,164300,7877050550,34650,34650,34650,34650,0
20240223,164200,7877050550,34650,34650,34650,34650,0
20240223,164100,7877050550,34650,34650,34650,34650,0
20240223,164000,7877050550,34650,34650,34650,34650,0
20240223,163900,7877050550,34650,34650,34650,34650,0
20240223,163800,7877050550,34650,34650,34650,34650,0
20240223,163700,7877050550,34650,34650,34650,34650,0
20240223,163600,7877050550,34650,34650,34650,34650,0
20240223,163500,7877050550,34650,34650,34650,34650,0
20240223,163400,7877050550,34650,34650,34650,34650,0
20240223,163300,7877050550,34650,34650,34650,34650,1097
20240223,163200,7877050550,34650,34650,34650,34650,0
20240223,163100,7877050550,34650,34650,34650,34650,0
20240223,163000,7877050550,34650,34650,34650,34650,0
20240223,162900,7877050550,34650,34650,34650,34650,0
20240223,162800,7877050550,34650,34650,34650,34650,0
20240223,162700,7877050550,34650,34650,34650,34650,0
20240223,162600,7877050550,34650,34650,34650,34650,0
20240223,162500,7877050550,34650,34650,34650,34650,0
20240223,162400,7877050550,34650,34650,34650,34650,0
20240223,162300,7877050550,34650,34650,34650,34650,0
20240223,162200,7877050550,34650,34650,34650,34650,0
20240223,162100,7877050550,34650,34650,34650,34650,0
20240223,162000,7877050550,34650,34650,34650,34650,0
20240223,161900,7877050550,34650,34650,34650,34650,0
20240223,161800,7877050550,34650,34650,34650,34650,0
20240223,161700,7877050550,34650,34650,34650,34650,0
20240223,161600,7877050550,34650,34650,34650,34650,0
20240223,161500,7877050550,34650,34650,34650,34650,0
20240223,161400,7877050550,34650,34650,34650,34650,0
20240223,161300,7877050550,34650,34650,34650,34650,0
20240223,161200,7877050550,34650,34650,34650,34650,0
20240223,161100,7877050550,34650,34650,34650,34650,0
20240223,161000,7877050550,34650,34650,34650,34650,0
20240223,160900,7877050550,34650,34650,34650,34650,0
20240223,160800,7877050550,34650,34650,34650,34650,0
20240223,160700,7877050550,34650,34650,34650,34650,0
20240223,160600,7877050550,34650,34650,34650,34650,0
20240223,160500,7877050550,34650,34650,34650,34650,0
20240223,160400,7877050550,34650,34650,34650,34650,0
20240223,160300,7877050550,34650,34650,34650,34650,1097
20240223,160200,7877050550,34650,34650,34650,34650,0
20240223,160100,7877050550,34650,34650,34650,34650,0
20240223,160000,7877050550,34650,34650,34650,34650,0
20240223,155900,7877050550,34650,34650,34650,34650,0
20240223,155800,7877050550,34650,34650,34650,34650,0
20240223,155700,7877050550,34650,34650,34650,34650,0
20240223,155600,7877050550,34650,34650,34650,34650,0
20240223,155500,7877050550,34650,34650,34650,34650,0
20240223,155400,7877050550,34650,34650,34650,34650,0
20240223,155300,7877050550,34650,34650,34650,34650,0
20240223,155200,7877050550,34650,34650,34650,34650,0
20240223,155100,7877050550,34650,34650,34650,34650,0
20240223,155000,7877050550,34650,34650,34650,34650,0
20240223,154900,7877050550,34650,34650,34650,34650,0
20240223,154800,7877050550,34650,34650,34650,34650,0
20240223,154700,7877050550,34650,34650,34650,34650,0
20240223,154600,7877050550,34650,34650,34650,34650,0
20240223,154500,7877050550,34650,34650,34650,34650,0
20240223,154400,7877050550,34650,34650,34650,34650,0
20240223,154300,7877050550,34650,34650,34650,34650,0
20240223,154200,7877050550,34650,34650,34650,34650,0
20240223,154100,7877050550,34650,34650,34650,34650,0
20240223,154000,7877050550,34650,34650,34650,34650,0
20240223,153900,7877050550,34650,34650,34650,34650,0
20240223,153800,7877050550,34650,34650,34650,34650,0
20240223,153700,7877050550,34650,34650,34650,34650,0
20240223,153600,7877050550,34650,34650,34650,34650,0
20240223,153500,7877050550,34650,34650,34650,34650,0
20240223,153400,7877050550,34650,34650,34650,34650,0
20240223,153300,7877050550,34650,34650,34650,34650,1097
20240223,153200,7877050550,34650,34650,34650,34650,0
20240223,153100,7877050550,34650,34650,34650,34650,0
20240223,153000,7877050550,34650,34650,34650,34650,1097
20240223,152900,7839039500,34550,34550,34550,34550,0
20240223,152800,7839039500,34550,34550,34550,34550,0
20240223,152700,7839039500,34550,34550,34550,34550,0
20240223,152600,7839039500,34550,34550,34550,34550,0
20240223,152500,7839039500,34550,34550,34550,34550,0
20240223,152400,7839039500,34550,34550,34550,34550,0
20240223,152300,7839039500,34550,34550,34550,34550,0
20240223,152200,7839039500,34550,34550,34550,34550,0
20240223,152100,7839039500,34550,34550,34550,34550,0
20240223,152000,7839039500,34550,34550,34550,34550,0
20240223,151900,7839039500,34550,34650,34650,34550,68
20240223,151800,7836689000,34650,34500,34650,34500,1229
20240223,151700,7794231600,34550,34550,34550,34500,660
20240223,151600,7771456450,34500,34600,34600,34500,929
20240223,151500,7739354400,34600,34650,34650,34600,226
20240223,151400,7731534750,34600,34600,34650,34550,312
20240223,151300,7720739550,34550,34600,34600,34550,203
20240223,151200,7713716250,34600,34600,34600,34600,6
20240223,151100,7713508650,34600,34550,34600,34550,429
20240223,151000,7698674500,34600,34550,34600,34550,2
20240223,150900,7698605350,34550,34600,34600,34550,164
20240223,150800,7692936950,34600,34550,34600,34550,504
20240223,150700,7675516200,34550,34550,34600,34550,417
20240223,150600,7661108750,34600,34550,34600,34550,450
20240223,150500,7645556250,34550,34600,34600,34550,461
20240223,150400,7629624900,34600,34600,34600,34600,5
20240223,150300,7629451900,34600,34600,34600,34600,1
20240223,150200,7629417300,34550,34550,34650,34500,1176
20240223,150100,7588785950,34550,34550,34550,34500,78
20240223,150000,7586093300,34550,34600,34600,34550,257
20240223,145900,7577213200,34600,34550,34650,34550,162
20240223,145800,7571612350,34550,34600,34650,34550,124
20240223,145700,7567321200,34600,34600,34600,34550,78
20240223,145600,7564625900,34600,34650,34650,34500,4483
20240223,145500,7409780600,34650,34650,34650,34600,91
20240223,145400,7406627500,34600,34650,34650,34600,15
20240223,145300,7406107850,34650,34650,34650,34600,184
20240223,145200,7399737900,34650,34650,34650,34650,105
20240223,145100,7396099650,34650,34600,34650,34600,59
20240223,145000,7394055350,34650,34650,34650,34650,69
20240223,144900,7391664500,34650,34650,34650,34650,70
20240223,144800,7389239000,34650,34650,34650,34650,332
20240223,144700,7377735200,34600,34650,34650,34600,212
20240223,144600,7370389450,34650,34600,34650,34600,183
20240223,144500,7364048650,34600,34650,34650,34600,116
20240223,144400,7360032200,34600,34650,34650,34600,130
20240223,144300,7355533650,34600,34650,34650,34600,5
20240223,144200,7355360550,34550,34650,34650,34550,870
20240223,144100,7325295550,34650,34600,34650,34600,202
20240223,144000,7318306300,34650,34650,34700,34650,123
20240223,143900,7314038400,34600,34600,34600,34550,503
20240223,143800,7296643250,34600,34600,34600,34550,786
20240223,143700,7269470000,34650,34650,34650,34650,388
20240223,143600,7256025800,34650,34700,34700,34650,135
20240223,143500,7251344950,34700,34650,34700,34650,869
20240223,143400,7221233100,34700,34700,34700,34700,85
20240223,143300,7218283600,34700,34750,34750,34700,312
20240223,143200,7207454500,34750,34700,34750,34700,188
20240223,143100,7200930800,34700,34750,34750,34700,95
20240223,143000,7197629600,34750,34750,34850,34750,90
20240223,142900,7194495800,34750,34750,34750,34750,220
20240223,142800,7186850800,34700,34850,34850,34700,90
20240223,142700,7183720000,34900,34700,34900,34700,302
20240223,142600,7173237600,34900,34750,34900,34750,221
20240223,142500,7165557700,34900,34800,34900,34700,154
20240223,142400,7160209500,34800,34900,34900,34750,1487
20240223,142300,7108464850,34900,34850,34900,34850,73
20240223,142200,7105917300,34850,34850,34850,34850,5
20240223,142100,7105743050,34900,34850,34900,34850,67
20240223,142000,7103405100,34850,34850,34900,34850,80
20240223,141900,7100613450,34850,34850,34900,34850,31
20240223,141800,7099533050,34900,34850,34900,34850,54
20240223,141700,7097650650,34850,34850,34900,34850,221
20240223,141600,7089948750,34900,34850,34900,34850,136
20240223,141500,7085207450,34850,34850,34850,34850,78
20240223,141400,7082489150,34800,34800,34800,34800,183
20240223,141300,7076120750,34750,34750,34750,34750,2
20240223,141200,7076051250,34800,34800,34800,34800,50
20240223,141100,7074311250,34800,34750,34800,34750,91
20240223,141000,7071146450,34700,34650,34700,34650,169
20240223,140900,7065286800,34600,34600,34650,34600,415
20240223,140800,7050927600,34600,34650,34650,34600,12
20240223,140700,7050511850,34600,34600,34600,34600,78
20240223,140600,7047813050,34650,34650,34650,34650,325
20240223,140500,7036551800,34650,34750,34750,34650,129
20240223,140400,7032077200,34800,34800,34800,34700,1238
20240223,140300,6989054850,34800,34800,34800,34800,1
20240223,140200,6989020050,34850,34800,34850,34800,4
20240223,140100,6988880800,34800,34800,34800,34800,44
20240223,140000,6987349600,34800,34750,34850,34750,487
20240223,135900,6970400300,34750,34800,34800,34750,183
20240223,135800,6964034700,34750,34750,34750,34750,21
20240223,135700,6963304950,34800,34800,34800,34750,573
20240223,135600,6943388600,34800,34800,34800,34800,94
20240223,135500,6940117400,34800,34800,34800,34800,196
20240223,135400,6933296600,34800,34750,34800,34750,19
20240223,135300,6932636150,34800,34800,34800,34800,444
20240223,135200,6917184950,34850,34850,34850,34850,280
20240223,135100,6907426950,34850,34800,34850,34800,290
20240223,135000,6897334900,34800,34800,34850,34800,634
20240223,134900,6875271600,34750,34900,34900,34750,1844
20240223,134800,6811056700,34900,34850,34900,34850,337
20240223,134700,6799306150,34850,34850,34850,34850,11
20240223,134600,6798922800,34850,34900,34900,34850,311
20240223,134500,6788083950,34900,34900,34900,34850,13
20240223,134400,6787630300,34900,34900,34900,34900,63
20240223,134300,6785431600,34900,34900,34950,34900,104
20240223,134200,6781801850,34950,34900,34950,34900,432
20240223,134100,6766724700,34900,34950,34950,34900,51
20240223,134000,6764942300,34950,34950,34950,34950,13
20240223,133900,6764487950,34950,34950,34950,34950,21
20240223,133800,6763754000,34950,34950,34950,34950,0
20240223,133700,6763754000,34950,35000,35000,34950,2
20240223,133600,6763684050,35000,35000,35000,35000,2
20240223,133500,6763614050,34950,35000,35000,34950,671
20240223,133400,6740161900,35000,35000,35000,35000,156
20240223,133300,6734701900,35000,35000,35050,35000,458
20240223,133200,6718671850,35000,35000,35000,35000,651
20240223,133100,6695886850,35000,35050,35050,35000,718
20240223,133000,6670749700,35050,35050,35050,35050,0
20240223,132900,6670749700,35050,35050,35050,35050,12
20240223,132800,6670329100,35050,35050,35050,35050,73
20240223,132700,6667770450,35050,35100,35100,35050,117
20240223,132600,6663664500,35050,35050,35050,35050,33
20240223,132500,6662507850,35050,35050,35050,35050,1
20240223,132400,6662472800,35050,35050,35050,35050,1
20240223,132300,6662437750,35100,35100,35100,35050,32
20240223,132200,6661314650,35100,35050,35100,35050,6
20240223,132100,6661104150,35050,35050,35050,35050,4
20240223,132000,6660963950,35050,35050,35050,35050,51
20240223,131900,6659176400,35050,35050,35050,35050,0
20240223,131800,6659176400,35050,35050,35050,35050,3
20240223,131700,6659071250,35050,35100,35100,35000,730
20240223,131600,6633485000,35100,35050,35100,35050,2
20240223,131500,6633414850,35100,35100,35100,35100,8
20240223,131400,6633134050,35150,35150,35150,35150,1
20240223,131300,6633098900,35100,35100,35100,35100,284
20240223,131200,6623130500,35100,35100,35100,35100,1
20240223,131100,6623095400,35150,35150,35150,35100,204
20240223,131000,6615925100,35100,35150,35150,35100,25
20240223,130900,6615046450,35100,35100,35100,35100,71
20240223,130800,6612554350,35150,35150,35150,35100,126
20240223,130700,6608125600,35150,35150,35150,35100,601
20240223,130600,6587027450,35150,35150,35150,35150,168
20240223,130500,6581122250,35150,35150,35150,35150,1
20240223,130400,6581087100,35200,35200,35200,35100,38
20240223,130300,6579753000,35200,35200,35200,35150,305
20240223,130200,6569032150,35100,35100,35100,35100,0
20240223,130100,6569032150,35100,35150,35150,35100,12
20240223,130000,6568610400,35150,35150,35150,35150,28
20240223,125900,6567626200,35150,35150,35150,35150,164
20240223,125800,6561861600,35200,35200,35250,35150,117
20240223,125700,6557743050,35200,35200,35200,35200,96
20240223,125600,6554363850,35200,35200,35200,35200,12
20240223,125500,6553941450,35250,35250,35250,35250,84
20240223,125400,6550980450,35250,35250,35250,35250,40
20240223,125300,6549570450,35250,35300,35300,35250,58
20240223,125200,6547523100,35350,35350,35350,35350,3
20240223,125100,6547417050,35250,35350,35350,35250,12
20240223,125000,6546993050,35250,35250,35250,35250,501
20240223,124900,6529332800,35350,35350,35350,35350,1
20240223,124800,6529297450,35250,35300,35350,35250,297
20240223,124700,6518818000,35300,35300,35300,35300,90
20240223,124600,6515641000,35300,35300,35300,35250,68
20240223,124500,6513240900,35300,35300,35300,35300,4
20240223,124400,6513099700,35350,35300,35350,35300,46
20240223,124300,6511474850,35300,35300,35300,35300,76
20240223,124200,6508792050,35300,35300,35300,35300,191
20240223,124100,6502049750,35300,35250,35300,35250,82
20240223,124000,6499158400,35250,35250,35350,35250,39
20240223,123900,6497783050,35350,35300,35350,35250,369
20240223,123800,6484768050,35300,35350,35350,35250,150
20240223,123700,6479470550,35400,35400,35400,35400,6
20240223,123600,6479258150,35400,35400,35400,35400,2
20240223,123500,6479187350,35400,35400,35400,35400,4
20240223,123400,6479045750,35400,35400,35450,35400,8
20240223,123300,6478762300,35450,35450,35450,35450,31
20240223,123200,6477663350,35450,35350,35450,35350,101
20240223,123100,6474084900,35350,35400,35400,35350,36
20240223,123000,6472811800,35400,35350,35400,35350,30
20240223,122900,6471751250,35350,35450,35450,35350,756
20240223,122800,6444961600,35500,35450,35500,35450,61
20240223,122700,6442796550,35500,35500,35500,35450,151
20240223,122600,6437438100,35500,35450,35500,35450,46
20240223,122500,6435806100,35450,35400,35450,35400,699
20240223,122400,6411030000,35450,35450,35450,35400,729
20240223,122300,6385223200,35450,35400,35450,35400,1288
20240223,122200,6339627850,35400,35350,35400,35350,79
20240223,122100,6336831350,35400,35200,35400,35200,2050
20240223,122000,6264435700,35200,35200,35200,35200,1
20240223,121900,6264400500,35200,35200,35200,35150,8
20240223,121800,6264118950,35200,35200,35200,35200,29
20240223,121700,6263098150,35200,35200,35200,35200,4
20240223,121600,6262957350,35200,35200,35200,35200,3
20240223,121500,6262851750,35150,35200,35200,35150,22
20240223,121400,6262077400,35150,35150,35150,35150,99
20240223,121300,6258597550,35150,35150,35200,35150,120
20240223,121200,6254379500,35150,35200,35200,35150,611
20240223,121100,6232900950,35200,35200,35200,35200,5
20240223,121000,6232724950,35200,35200,35200,35150,14
20240223,120900,6232232650,35200,35200,35200,35200,6
20240223,120800,6232021450,35200,35200,35200,35200,3
20240223,120700,6231915850,35200,35200,35200,35200,0
20240223,120600,6231915850,35200,35150,35200,35150,4
20240223,120500,6231775100,35150,35150,35150,35150,2
20240223,120400,6231704800,35150,35150,35150,35100,33
20240223,120300,6230545250,35200,35200,35200,35200,8
20240223,120200,6230263650,35150,35150,35150,35150,11
20240223,120100,6229877000,35150,35150,35150,35150,3
20240223,120000,6229771550,35150,35100,35200,35100,39
20240223,115900,6228399700,35200,35150,35200,35150,15
20240223,115800,6227871750,35200,35150,35200,35100,44
20240223,115700,6226324900,35100,35100,35100,35050,1003
20240223,115600,6191119700,35100,35100,35100,35100,1
20240223,115500,6191084600,35050,35150,35150,35050,812
20240223,115400,6162589350,35150,35150,35200,35000,416
20240223,115300,6147995800,35150,35200,35200,35150,339
20240223,115200,6136064150,35200,35200,35250,35200,8
20240223,115100,6135782450,35250,35250,35250,35200,72
20240223,115000,6133244750,35200,35250,35300,35200,61
20240223,114900,6131093050,35250,35200,35250,35200,8
20240223,114800,6130811300,35250,35250,35300,35200,10
20240223,114700,6130458950,35250,35250,35300,35200,104
20240223,114600,6126797900,35200,35250,35250,35200,9
20240223,114500,6126480950,35350,35300,35350,35200,9
20240223,114400,6126163400,35350,35250,35350,35250,191
20240223,114300,6119420700,35250,35200,35250,35200,22
20240223,114200,6118645250,35250,35250,35300,35200,389
20240223,114100,6104934750,35200,35100,35250,35100,464
20240223,114000,6088624200,35150,35050,35150,35050,890
20240223,113900,6057395550,35050,35100,35150,35050,1178
20240223,113800,6016073450,35100,35200,35250,35100,672
20240223,113700,5992444300,35250,35200,35250,35200,3
20240223,113600,5992338650,35250,35200,35250,35200,153
20240223,113500,5986952000,35200,35250,35250,35200,80
20240223,113400,5984132050,35250,35250,35300,35250,83
20240223,113300,5981205300,35300,35350,35350,35300,1479
20240223,113200,5928944950,35350,35350,35400,35350,52
20240223,113100,5927104750,35400,35300,35400,35300,52
20240223,113000,5925266500,35300,35300,35350,35300,89
20240223,112900,5922120900,35300,35300,35350,35300,207
20240223,112800,5914809550,35300,35250,35300,35250,390
20240223,112700,5901047650,35250,35250,35250,35250,103
20240223,112600,5897416900,35300,35300,35300,35250,60
20240223,112500,5895301500,35250,35250,35250,35250,17
20240223,112400,5894702250,35250,35300,35300,35250,9
20240223,112300,5894384900,35250,35200,35250,35200,98
20240223,112200,5890930650,35250,35150,35250,35150,60
20240223,112100,5888818700,35200,35150,35200,35150,31
20240223,112000,5887729000,35150,35150,35150,35100,160
20240223,111900,5882105150,35150,35150,35300,35150,63
20240223,111800,5879887750,35200,35250,35250,35100,30
20240223,111700,5878834300,35300,35100,35300,35100,87
20240223,111600,5875777300,35100,35250,35250,35100,458
20240223,111500,5859692350,35100,35150,35300,35100,610
20240223,111400,5838266600,35150,35300,35300,35100,2695
20240223,111300,5743262150,35300,35300,35350,35300,1253
20240223,111200,5699030250,35300,35350,35350,35300,588
20240223,111100,5678262550,35350,35400,35400,35350,37
20240223,111000,5676953250,35350,35400,35400,35350,153
20240223,110900,5671537200,35350,35350,35350,35350,52
20240223,110800,5669699000,35350,35350,35350,35350,74
20240223,110700,5667083100,35350,35400,35400,35350,430
20240223,110600,5651878900,35450,35450,35450,35450,123
20240223,110500,5647518550,35450,35400,35450,35400,128
20240223,110400,5642981550,35400,35400,35450,35400,223
20240223,110300,5635086100,35400,35350,35400,35350,70
20240223,110200,5632609250,35350,35400,35400,35350,116
20240223,110100,5628507150,35350,35350,35350,35350,2
20240223,110000,5628436450,35400,35350,35400,35350,607
20240223,105900,5606949000,35350,35350,35350,35350,28
20240223,105800,5605959200,35350,35350,35400,35350,146
20240223,105700,5600797950,35350,35450,35450,35350,523
20240223,105600,5582266500,35450,35500,35500,35450,398
20240223,105500,5568142800,35500,35550,35550,35500,221
20240223,105400,5560287500,35550,35600,35600,35550,250
20240223,105300,5551387900,35600,35600,35650,35550,348
20240223,105200,5538994150,35650,35500,35650,35500,215
20240223,105100,5531348250,35600,35500,35650,35500,445
20240223,105000,5515521050,35450,35400,35450,35400,137
20240223,104900,5510665750,35400,35350,35400,35350,136
20240223,104800,5505854800,35350,35450,35450,35350,161
20240223,104700,5500160300,35450,35350,35450,35300,1681
20240223,104600,5440602400,35350,35300,35350,35300,125
20240223,104500,5436184800,35350,35300,35350,35300,382
20240223,104400,5422694950,35300,35250,35400,35250,208
20240223,104300,5415353750,35200,35250,35300,35200,280
20240223,104200,5405484600,35300,35400,35400,35300,749
20240223,104100,5379000900,35450,35500,35500,35450,160
20240223,104000,5373328850,35500,35600,35600,35500,651
20240223,103900,5350197100,35600,35500,35600,35500,514
20240223,103800,5331937400,35550,35750,35750,35550,1198
20240223,103700,5289174700,35750,35800,35800,35750,396
20240223,103600,5275000700,35850,35850,35900,35800,644
20240223,103500,5251892500,35900,35800,35900,35800,1953
20240223,103400,5181941650,35800,35650,35850,35650,744
20240223,103300,5155332500,35550,35700,35750,35550,1605
20240223,103200,5098105300,35700,35900,35950,35700,2756
20240223,103100,4999266350,35850,35900,35900,35700,2396
20240223,103000,4913312900,35950,35950,36000,35900,4993
20240223,102900,4733839800,35950,35850,35950,35850,4978
20240223,102800,4555142550,35700,35700,35950,35650,7798
20240223,102700,4275476100,35700,35650,35700,35600,2920
20240223,102600,4171274250,35700,35600,35700,35600,2934
20240223,102500,4066572550,35650,35550,35700,35550,3979
20240223,102400,3924789650,35500,35450,35500,35400,4860
20240223,102300,3752309000,35450,35400,35450,35300,3131
20240223,102200,3641475450,35450,35200,35450,35200,5258
20240223,102100,3455639850,35200,35100,35250,35050,3768
20240223,102000,3323016750,35100,35000,35100,35000,285
20240223,101900,3313019300,35050,34950,35050,34950,1042
20240223,101800,3276520100,35000,34950,35000,34950,43
20240223,101700,3275017150,34950,34950,34950,34900,144
20240223,101600,3269984450,34950,34850,34950,34850,63
20240223,101500,3267784700,34900,34950,34950,34900,2480
20240223,101400,3181210150,35000,34950,35000,34950,595
20240223,101300,3160398900,34950,34900,35000,34900,820
20240223,101200,3131747300,34900,34850,35000,34850,1057
20240223,101100,3094789950,34850,34900,35000,34850,3488
20240223,101000,2972804500,34950,34800,35000,34800,2998
20240223,100900,2868197700,34800,34600,34800,34600,2040
20240223,100800,2797355300,34650,34650,34650,34600,183
20240223,100700,2791014750,34650,34650,34650,34600,427
20240223,100600,2776219350,34650,34600,34650,34600,35
20240223,100500,2775006650,34600,34600,34650,34600,329
20240223,100400,2763622900,34550,34550,34550,34550,7
20240223,100300,2763381050,34550,34500,34550,34500,77
20240223,100200,2760721700,34500,34550,34600,34450,2041
20240223,100100,2690324950,34650,34600,34650,34600,215
20240223,100000,2682876100,34600,34500,34600,34500,583
20240223,095900,2662729250,34500,34450,34500,34450,601
20240223,095800,2641994850,34450,34450,34450,34450,98
20240223,095700,2638618750,34450,34450,34450,34450,6
20240223,095600,2638412050,34450,34400,34450,34400,431
20240223,095500,2623584300,34450,34450,34450,34450,26
20240223,095400,2622688600,34450,34400,34450,34400,15
20240223,095300,2622171900,34400,34300,34450,34300,115
20240223,095200,2618215800,34350,34350,34350,34350,277
20240223,095100,2608700850,34400,34500,34500,34400,2718
20240223,095000,2515120200,34500,34500,34600,34500,384
20240223,094900,2501860200,34500,34500,34550,34500,1055
20240223,094800,2465457150,34450,34350,34450,34350,312
20240223,094700,2454708950,34350,34400,34450,34350,216
20240223,094600,2447286250,34450,34400,34450,34400,257
20240223,094500,2438445200,34400,34450,34450,34400,18
20240223,094400,2437825650,34450,34500,34500,34450,226
20240223,094300,2430037550,34500,34500,34550,34450,424
20240223,094200,2415406400,34450,34350,34500,34350,458
20240223,094100,2399642800,34350,34350,34400,34350,59
20240223,094000,2397616100,34350,34250,34350,34250,63
20240223,093900,2395454950,34300,34200,34300,34200,235
20240223,093800,2387411650,34200,34250,34250,34150,328
20240223,093700,2376197750,34250,34400,34400,34250,1205
20240223,093600,2334813950,34400,34450,34450,34400,485
20240223,093500,2318118150,34450,34450,34500,34350,961
20240223,093400,2285040000,34450,34700,34700,34450,3406
20240223,093300,2167152250,34700,34550,34750,34550,2960
20240223,093200,2064502600,34550,34350,34550,34300,2260
20240223,093100,1986606250,34350,34300,34350,34250,184
20240223,093000,1980299950,34200,34200,34250,34200,2461
20240223,092900,1896115350,34200,34250,34250,34150,45
20240223,092800,1894576200,34250,34200,34250,34200,223
20240223,092700,1886949550,34200,34050,34250,34050,1825
20240223,092600,1824630950,34100,34000,34100,34000,2803
20240223,092500,1729248800,34000,33950,34050,33900,3892
20240223,092400,1597238600,33950,34050,34050,33900,2050
20240223,092300,1527601650,34050,34100,34100,34050,718
20240223,092200,1503153650,34100,34200,34200,34100,1000
20240223,092100,1468994850,34200,34150,34250,34150,176
20240223,092000,1462978000,34150,34150,34250,34150,1844
20240223,091900,1399914700,34200,34100,34200,34100,138
20240223,091800,1395202800,34100,34250,34300,34100,146
20240223,091700,1390205800,34000,34300,34350,34000,14086
20240223,091600,910627000,34300,34250,34300,34250,590
20240223,091500,890391800,34250,34300,34300,34250,779
20240223,091400,863684150,34300,34300,34300,34250,736
20240223,091300,838439950,34350,34350,34400,34350,1750
20240223,091200,778316950,34400,34400,34400,34350,684
20240223,091100,754818100,34350,34450,34450,34350,126
20240223,091000,750487650,34450,34400,34450,34300,1409
20240223,090900,702013500,34300,34250,34350,34250,2124
20240223,090800,629106450,34200,34100,34200,34100,843
20240223,090700,600312050,34100,34100,34100,34100,240
20240223,090600,592128050,34050,34100,34100,33950,4396
20240223,090500,442667800,34100,34050,34100,33950,2726
20240223,090400,349950350,34050,34100,34150,34000,776
20240223,090300,323526450,34100,34200,34200,33850,2104
20240223,090200,251992400,34150,34100,34150,34000,1347
20240223,090100,206122450,34050,34350,34350,34050,871
20240223,090000,176329600,34300,34550,34550,34300,5012