KissMeData/033100/min/candle-20240220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,191300,7655883250,21650,21650,21650,21650,7500
20240220,191200,7655883250,21650,21650,21650,21650,0
20240220,191100,7655883250,21650,21650,21650,21650,0
20240220,191000,7655883250,21650,21650,21650,21650,0
20240220,190900,7655883250,21650,21650,21650,21650,0
20240220,190800,7655883250,21650,21650,21650,21650,0
20240220,190700,7655883250,21650,21650,21650,21650,0
20240220,190600,7655883250,21650,21650,21650,21650,0
20240220,190500,7655883250,21650,21650,21650,21650,0
20240220,190400,7655883250,21650,21650,21650,21650,0
20240220,190300,7655883250,21650,21650,21650,21650,0
20240220,190200,7655883250,21650,21650,21650,21650,0
20240220,190100,7655883250,21650,21650,21650,21650,0
20240220,190000,7655883250,21650,21650,21650,21650,0
20240220,185900,7655883250,21650,21650,21650,21650,0
20240220,185800,7655883250,21650,21650,21650,21650,0
20240220,185700,7655883250,21650,21650,21650,21650,0
20240220,185600,7655883250,21650,21650,21650,21650,0
20240220,185500,7655883250,21650,21650,21650,21650,0
20240220,185400,7655883250,21650,21650,21650,21650,0
20240220,185300,7655883250,21650,21650,21650,21650,0
20240220,185200,7655883250,21650,21650,21650,21650,0
20240220,185100,7655883250,21650,21650,21650,21650,0
20240220,185000,7655883250,21650,21650,21650,21650,0
20240220,184900,7655883250,21650,21650,21650,21650,0
20240220,184800,7655883250,21650,21650,21650,21650,0
20240220,184700,7655883250,21650,21650,21650,21650,0
20240220,184600,7655883250,21650,21650,21650,21650,0
20240220,184500,7655883250,21650,21650,21650,21650,0
20240220,184400,7655883250,21650,21650,21650,21650,0
20240220,184300,7655883250,21650,21650,21650,21650,7500
20240220,184200,7655883250,21650,21650,21650,21650,0
20240220,184100,7655883250,21650,21650,21650,21650,0
20240220,184000,7655883250,21650,21650,21650,21650,0
20240220,183900,7655883250,21650,21650,21650,21650,0
20240220,183800,7655883250,21650,21650,21650,21650,0
20240220,183700,7655883250,21650,21650,21650,21650,0
20240220,183600,7655883250,21650,21650,21650,21650,0
20240220,183500,7655883250,21650,21650,21650,21650,0
20240220,183400,7655883250,21650,21650,21650,21650,0
20240220,183300,7655883250,21650,21650,21650,21650,0
20240220,183200,7655883250,21650,21650,21650,21650,0
20240220,183100,7655883250,21650,21650,21650,21650,0
20240220,183000,7655883250,21650,21650,21650,21650,0
20240220,182900,7655883250,21650,21650,21650,21650,0
20240220,182800,7655883250,21650,21650,21650,21650,0
20240220,182700,7655883250,21650,21650,21650,21650,0
20240220,182600,7655883250,21650,21650,21650,21650,0
20240220,182500,7655883250,21650,21650,21650,21650,0
20240220,182400,7655883250,21650,21650,21650,21650,0
20240220,182300,7655883250,21650,21650,21650,21650,0
20240220,182200,7655883250,21650,21650,21650,21650,0
20240220,182100,7655883250,21650,21650,21650,21650,0
20240220,182000,7655883250,21650,21650,21650,21650,0
20240220,181900,7655883250,21650,21650,21650,21650,0
20240220,181800,7655883250,21650,21650,21650,21650,0
20240220,181700,7655883250,21650,21650,21650,21650,0
20240220,181600,7655883250,21650,21650,21650,21650,0
20240220,181500,7655883250,21650,21650,21650,21650,0
20240220,181400,7655883250,21650,21650,21650,21650,0
20240220,181300,7655883250,21650,21650,21650,21650,7500
20240220,181200,7655883250,21650,21650,21650,21650,0
20240220,181100,7655883250,21650,21650,21650,21650,0
20240220,181000,7655883250,21650,21650,21650,21650,0
20240220,180900,7655883250,21650,21650,21650,21650,0
20240220,180800,7655883250,21650,21650,21650,21650,0
20240220,180700,7655883250,21650,21650,21650,21650,0
20240220,180600,7655883250,21650,21650,21650,21650,0
20240220,180500,7655883250,21650,21650,21650,21650,0
20240220,180400,7655883250,21650,21650,21650,21650,0
20240220,180300,7655883250,21650,21650,21650,21650,0
20240220,180200,7655883250,21650,21650,21650,21650,0
20240220,180100,7655883250,21650,21650,21650,21650,0
20240220,180000,7655883250,21650,21650,21650,21650,0
20240220,175900,7655883250,21650,21650,21650,21650,0
20240220,175800,7655883250,21650,21650,21650,21650,0
20240220,175700,7655883250,21650,21650,21650,21650,0
20240220,175600,7655883250,21650,21650,21650,21650,0
20240220,175500,7655883250,21650,21650,21650,21650,0
20240220,175400,7655883250,21650,21650,21650,21650,0
20240220,175300,7655883250,21650,21650,21650,21650,0
20240220,175200,7655883250,21650,21650,21650,21650,0
20240220,175100,7655883250,21650,21650,21650,21650,0
20240220,175000,7655883250,21650,21650,21650,21650,0
20240220,174900,7655883250,21650,21650,21650,21650,0
20240220,174800,7655883250,21650,21650,21650,21650,0
20240220,174700,7655883250,21650,21650,21650,21650,0
20240220,174600,7655883250,21650,21650,21650,21650,0
20240220,174500,7655883250,21650,21650,21650,21650,0
20240220,174400,7655883250,21650,21650,21650,21650,0
20240220,174300,7655883250,21650,21650,21650,21650,7500
20240220,174200,7655883250,21650,21650,21650,21650,0
20240220,174100,7655883250,21650,21650,21650,21650,0
20240220,174000,7655883250,21650,21650,21650,21650,0
20240220,173900,7655883250,21650,21650,21650,21650,0
20240220,173800,7655883250,21650,21650,21650,21650,0
20240220,173700,7655883250,21650,21650,21650,21650,0
20240220,173600,7655883250,21650,21650,21650,21650,0
20240220,173500,7655883250,21650,21650,21650,21650,0
20240220,173400,7655883250,21650,21650,21650,21650,0
20240220,173300,7655883250,21650,21650,21650,21650,0
20240220,173200,7655883250,21650,21650,21650,21650,0
20240220,173100,7655883250,21650,21650,21650,21650,0
20240220,173000,7655883250,21650,21650,21650,21650,0
20240220,172900,7655883250,21650,21650,21650,21650,0
20240220,172800,7655883250,21650,21650,21650,21650,0
20240220,172700,7655883250,21650,21650,21650,21650,0
20240220,172600,7655883250,21650,21650,21650,21650,0
20240220,172500,7655883250,21650,21650,21650,21650,0
20240220,172400,7655883250,21650,21650,21650,21650,0
20240220,172300,7655883250,21650,21650,21650,21650,0
20240220,172200,7655883250,21650,21650,21650,21650,0
20240220,172100,7655883250,21650,21650,21650,21650,0
20240220,172000,7655883250,21650,21650,21650,21650,0
20240220,171900,7655883250,21650,21650,21650,21650,0
20240220,171800,7655883250,21650,21650,21650,21650,0
20240220,171700,7655883250,21650,21650,21650,21650,0
20240220,171600,7655883250,21650,21650,21650,21650,0
20240220,171500,7655883250,21650,21650,21650,21650,0
20240220,171400,7655883250,21650,21650,21650,21650,0
20240220,171300,7655883250,21650,21650,21650,21650,7500
20240220,171200,7655883250,21650,21650,21650,21650,0
20240220,171100,7655883250,21650,21650,21650,21650,0
20240220,171000,7655883250,21650,21650,21650,21650,0
20240220,170900,7655883250,21650,21650,21650,21650,0
20240220,170800,7655883250,21650,21650,21650,21650,0
20240220,170700,7655883250,21650,21650,21650,21650,0
20240220,170600,7655883250,21650,21650,21650,21650,0
20240220,170500,7655883250,21650,21650,21650,21650,0
20240220,170400,7655883250,21650,21650,21650,21650,0
20240220,170300,7655883250,21650,21650,21650,21650,0
20240220,170200,7655883250,21650,21650,21650,21650,0
20240220,170100,7655883250,21650,21650,21650,21650,0
20240220,170000,7655883250,21650,21650,21650,21650,0
20240220,165900,7655883250,21650,21650,21650,21650,0
20240220,165800,7655883250,21650,21650,21650,21650,0
20240220,165700,7655883250,21650,21650,21650,21650,0
20240220,165600,7655883250,21650,21650,21650,21650,0
20240220,165500,7655883250,21650,21650,21650,21650,0
20240220,165400,7655883250,21650,21650,21650,21650,0
20240220,165300,7655883250,21650,21650,21650,21650,0
20240220,165200,7655883250,21650,21650,21650,21650,0
20240220,165100,7655883250,21650,21650,21650,21650,0
20240220,165000,7655883250,21650,21650,21650,21650,0
20240220,164900,7655883250,21650,21650,21650,21650,0
20240220,164800,7655883250,21650,21650,21650,21650,0
20240220,164700,7655883250,21650,21650,21650,21650,0
20240220,164600,7655883250,21650,21650,21650,21650,0
20240220,164500,7655883250,21650,21650,21650,21650,0
20240220,164400,7655883250,21650,21650,21650,21650,0
20240220,164300,7655883250,21650,21650,21650,21650,7500
20240220,164200,7655883250,21650,21650,21650,21650,0
20240220,164100,7655883250,21650,21650,21650,21650,0
20240220,164000,7655883250,21650,21650,21650,21650,0
20240220,163900,7655883250,21650,21650,21650,21650,0
20240220,163800,7655883250,21650,21650,21650,21650,0
20240220,163700,7655883250,21650,21650,21650,21650,0
20240220,163600,7655883250,21650,21650,21650,21650,0
20240220,163500,7655883250,21650,21650,21650,21650,0
20240220,163400,7655883250,21650,21650,21650,21650,0
20240220,163300,7655883250,21650,21650,21650,21650,0
20240220,163200,7655883250,21650,21650,21650,21650,0
20240220,163100,7655883250,21650,21650,21650,21650,0
20240220,163000,7655883250,21650,21650,21650,21650,0
20240220,162900,7655883250,21650,21650,21650,21650,0
20240220,162800,7655883250,21650,21650,21650,21650,0
20240220,162700,7655883250,21650,21650,21650,21650,0
20240220,162600,7655883250,21650,21650,21650,21650,0
20240220,162500,7655883250,21650,21650,21650,21650,0
20240220,162400,7655883250,21650,21650,21650,21650,0
20240220,162300,7655883250,21650,21650,21650,21650,0
20240220,162200,7655883250,21650,21650,21650,21650,0
20240220,162100,7655883250,21650,21650,21650,21650,0
20240220,162000,7655883250,21650,21650,21650,21650,0
20240220,161900,7655883250,21650,21650,21650,21650,0
20240220,161800,7655883250,21650,21650,21650,21650,0
20240220,161700,7655883250,21650,21650,21650,21650,0
20240220,161600,7655883250,21650,21650,21650,21650,0
20240220,161500,7655883250,21650,21650,21650,21650,0
20240220,161400,7655883250,21650,21650,21650,21650,0
20240220,161300,7655883250,21650,21650,21650,21650,7500
20240220,161200,7655883250,21650,21650,21650,21650,0
20240220,161100,7655883250,21650,21650,21650,21650,0
20240220,161000,7655883250,21650,21650,21650,21650,0
20240220,160900,7655883250,21650,21650,21650,21650,0
20240220,160800,7655883250,21650,21650,21650,21650,0
20240220,160700,7655883250,21650,21650,21650,21650,0
20240220,160600,7655883250,21650,21650,21650,21650,0
20240220,160500,7655883250,21650,21650,21650,21650,0
20240220,160400,7655883250,21650,21650,21650,21650,0
20240220,160300,7655883250,21650,21650,21650,21650,0
20240220,160200,7655883250,21650,21650,21650,21650,0
20240220,160100,7655883250,21650,21650,21650,21650,0
20240220,160000,7655883250,21650,21650,21650,21650,0
20240220,155900,7655883250,21650,21650,21650,21650,0
20240220,155800,7655883250,21650,21650,21650,21650,0
20240220,155700,7655883250,21650,21650,21650,21650,0
20240220,155600,7655883250,21650,21650,21650,21650,0
20240220,155500,7655883250,21650,21650,21650,21650,0
20240220,155400,7655883250,21650,21650,21650,21650,0
20240220,155300,7655883250,21650,21650,21650,21650,0
20240220,155200,7655883250,21650,21650,21650,21650,0
20240220,155100,7655883250,21650,21650,21650,21650,0
20240220,155000,7655883250,21650,21650,21650,21650,0
20240220,154900,7655883250,21650,21650,21650,21650,0
20240220,154800,7655883250,21650,21650,21650,21650,0
20240220,154700,7655883250,21650,21650,21650,21650,0
20240220,154600,7655883250,21650,21650,21650,21650,0
20240220,154500,7655883250,21650,21650,21650,21650,0
20240220,154400,7655883250,21650,21650,21650,21650,0
20240220,154300,7655883250,21650,21650,21650,21650,7500
20240220,154200,7655883250,21650,21650,21650,21650,0
20240220,154100,7655883250,21650,21650,21650,21650,0
20240220,154000,7655883250,21650,21650,21650,21650,0
20240220,153900,7655883250,21650,21650,21650,21650,0
20240220,153800,7655883250,21650,21650,21650,21650,0
20240220,153700,7655883250,21650,21650,21650,21650,0
20240220,153600,7655883250,21650,21650,21650,21650,0
20240220,153500,7655883250,21650,21650,21650,21650,0
20240220,153400,7655883250,21650,21650,21650,21650,0
20240220,153300,7655883250,21650,21650,21650,21650,0
20240220,153200,7655883250,21650,21650,21650,21650,0
20240220,153100,7655883250,21650,21650,21650,21650,0
20240220,153000,7655883250,21650,21650,21650,21650,7500
20240220,152900,7493508250,21750,21750,21750,21750,0
20240220,152800,7493508250,21750,21750,21750,21750,0
20240220,152700,7493508250,21750,21750,21750,21750,0
20240220,152600,7493508250,21750,21750,21750,21750,0
20240220,152500,7493508250,21750,21750,21750,21750,0
20240220,152400,7493508250,21750,21750,21750,21750,0
20240220,152300,7493508250,21750,21750,21750,21750,0
20240220,152200,7493508250,21750,21750,21750,21750,0
20240220,152100,7493508250,21750,21750,21750,21750,0
20240220,152000,7493508250,21750,21750,21750,21750,0
20240220,151900,7493508250,21750,21750,21750,21700,3673
20240220,151800,7413634750,21750,21600,21750,21550,11557
20240220,151700,7163591100,21600,21600,21600,21550,3021
20240220,151600,7098368850,21600,21550,21600,21550,5786
20240220,151500,6973624700,21550,21450,21550,21450,5403
20240220,151400,6857546800,21450,21500,21500,21450,627
20240220,151300,6844087650,21500,21450,21500,21450,530
20240220,151200,6832718150,21450,21450,21450,21450,81
20240220,151100,6830980700,21450,21500,21550,21450,893
20240220,151000,6811768800,21500,21450,21550,21450,8907
20240220,150900,6620260650,21450,21450,21500,21450,314
20240220,150800,6613522700,21500,21500,21500,21500,77
20240220,150700,6611867200,21500,21500,21500,21400,3609
20240220,150600,6534474500,21500,21500,21500,21450,600
20240220,150500,6521576550,21400,21400,21500,21400,7248
20240220,150400,6366069400,21450,21450,21450,21400,952
20240220,150300,6345649100,21450,21450,21450,21450,772
20240220,150200,6329089700,21450,21450,21450,21400,302
20240220,150100,6322617150,21400,21450,21450,21400,421
20240220,150000,6313593800,21450,21400,21450,21400,148
20240220,145900,6310419350,21450,21450,21450,21400,493
20240220,145800,6299853550,21400,21450,21450,21400,604
20240220,145700,6286899200,21400,21400,21450,21400,133
20240220,145600,6284049550,21450,21450,21450,21400,476
20240220,145500,6273852650,21450,21450,21450,21400,784
20240220,145400,6257036850,21400,21400,21400,21350,759
20240220,145300,6240794350,21350,21400,21450,21350,3333
20240220,145200,6169441300,21400,21450,21450,21400,467
20240220,145100,6159424900,21450,21400,21450,21400,785
20240220,145000,6142607700,21400,21300,21400,21300,11551
20240220,144900,5895979250,21300,21200,21300,21200,6040
20240220,144800,5767721250,21250,21250,21250,21250,163
20240220,144700,5764257500,21250,21200,21250,21200,207
20240220,144600,5759859650,21250,21200,21250,21200,107
20240220,144500,5757586150,21250,21250,21250,21250,151
20240220,144400,5754377400,21250,21250,21250,21250,67
20240220,144300,5752953650,21250,21250,21250,21250,131
20240220,144200,5750169900,21200,21200,21250,21200,306
20240220,144100,5743678150,21200,21200,21250,21200,648
20240220,144000,5729933650,21200,21200,21250,21200,101
20240220,143900,5727788250,21250,21250,21250,21250,96
20240220,143800,5725748250,21250,21250,21250,21200,2072
20240220,143700,5681786100,21250,21200,21250,21200,320
20240220,143600,5674996100,21250,21200,21250,21200,1549
20240220,143500,5642145150,21200,21200,21200,21200,99
20240220,143400,5640046350,21200,21200,21200,21150,117
20240220,143300,5637567400,21200,21200,21200,21200,76
20240220,143200,5635956200,21200,21200,21200,21200,99
20240220,143100,5633857400,21200,21200,21250,21200,958
20240220,143000,5613544450,21250,21200,21250,21200,708
20240220,142900,5598531000,21200,21250,21250,21200,74
20240220,142800,5596958800,21250,21250,21250,21250,117
20240220,142700,5594472550,21250,21250,21250,21250,89
20240220,142600,5592581300,21250,21200,21250,21200,70
20240220,142500,5591094050,21250,21200,21250,21200,122
20240220,142400,5588501800,21250,21200,21250,21200,587
20240220,142300,5576054050,21250,21250,21250,21200,742
20240220,142200,5560289050,21200,21200,21250,21200,146
20240220,142100,5557187950,21200,21250,21250,21200,365
20240220,142000,5549441900,21250,21250,21250,21250,113
20240220,141900,5547040650,21200,21200,21250,21200,359
20240220,141800,5539427850,21250,21200,21250,21200,140
20240220,141700,5536456300,21250,21250,21250,21200,232
20240220,141600,5531527550,21250,21250,21250,21250,234
20240220,141500,5526555050,21250,21250,21250,21250,316
20240220,141400,5519840050,21250,21250,21250,21200,196
20240220,141300,5515676350,21250,21200,21250,21200,118
20240220,141200,5513169250,21250,21250,21250,21250,180
20240220,141100,5509344250,21250,21200,21250,21200,279
20240220,141000,5503422100,21200,21250,21250,21200,108
20240220,140900,5501127400,21250,21250,21250,21250,57
20240220,140800,5499916150,21250,21250,21250,21250,82
20240220,140700,5498173650,21250,21250,21250,21250,143
20240220,140600,5495134900,21250,21200,21250,21200,154
20240220,140500,5491863450,21250,21250,21250,21250,98
20240220,140400,5489780950,21250,21200,21250,21200,169
20240220,140300,5486193700,21200,21250,21250,21200,107
20240220,140200,5483920150,21250,21200,21250,21200,80
20240220,140100,5482220400,21200,21250,21250,21200,180
20240220,140000,5478400400,21250,21250,21250,21200,232
20240220,135900,5473475400,21250,21200,21250,21200,271
20240220,135800,5467724150,21200,21250,21250,21200,291
20240220,135700,5461545700,21250,21250,21250,21250,11
20240220,135600,5461311950,21250,21250,21250,21250,84
20240220,135500,5459526950,21250,21250,21250,21250,133
20240220,135400,5456700700,21250,21200,21250,21200,102
20240220,135300,5454533550,21250,21250,21250,21250,89
20240220,135200,5452642300,21250,21250,21250,21250,105
20240220,135100,5450411050,21250,21200,21250,21200,168
20240220,135000,5446846050,21250,21250,21250,21200,84
20240220,134900,5445061300,21250,21250,21250,21250,172
20240220,134800,5441406300,21250,21250,21250,21250,182
20240220,134700,5437538800,21250,21250,21250,21250,126
20240220,134600,5434861300,21200,21200,21200,21200,26
20240220,134500,5434310100,21200,21200,21200,21200,180
20240220,134400,5430494100,21250,21250,21250,21200,107
20240220,134300,5428220400,21250,21250,21250,21250,79
20240220,134200,5426541650,21250,21200,21250,21200,136
20240220,134100,5423655900,21250,21250,21250,21250,109
20240220,134000,5421339650,21250,21200,21250,21200,506
20240220,133900,5410607650,21200,21250,21250,21200,1106
20240220,133800,5387156650,21250,21200,21250,21200,1122
20240220,133700,5363364500,21250,21250,21300,21250,499
20240220,133600,5352757750,21300,21300,21300,21250,116
20240220,133500,5350287100,21300,21300,21300,21300,114
20240220,133400,5347858900,21250,21300,21300,21250,181
20240220,133300,5344008850,21300,21300,21300,21300,34
20240220,133200,5343284650,21300,21300,21300,21300,284
20240220,133100,5337235450,21300,21300,21300,21300,176
20240220,133000,5333486650,21300,21250,21300,21250,530
20240220,132900,5322197900,21300,21250,21300,21250,200
20240220,132800,5317938150,21300,21300,21300,21300,78
20240220,132700,5316276750,21300,21300,21300,21300,163
20240220,132600,5312804850,21300,21250,21300,21250,269
20240220,132500,5307075200,21300,21300,21350,21300,758
20240220,132400,5290926600,21350,21350,21350,21350,236
20240220,132300,5285888000,21300,21300,21300,21300,55
20240220,132200,5284716500,21350,21350,21350,21300,124
20240220,132100,5282070350,21350,21350,21350,21300,184
20240220,132000,5278143450,21300,21300,21300,21300,348
20240220,131900,5270731050,21300,21300,21300,21300,654
20240220,131800,5256800850,21350,21300,21350,21300,67
20240220,131700,5255371200,21300,21300,21300,21300,4530
20240220,131600,5158882200,21300,21300,21300,21250,142
20240220,131500,5155860600,21250,21300,21300,21250,1094
20240220,131400,5132608500,21200,21250,21300,21200,3442
20240220,131300,5059466200,21250,21250,21250,21200,155
20240220,131200,5056172800,21250,21250,21250,21250,88
20240220,131100,5054302800,21250,21250,21250,21250,92
20240220,131000,5052347800,21250,21200,21250,21200,79
20240220,130900,5050669350,21250,21200,21250,21200,141
20240220,130800,5047675100,21250,21200,21250,21200,106
20240220,130700,5045423600,21200,21200,21250,21200,462
20240220,130600,5035625750,21250,21250,21250,21200,383
20240220,130500,5027500800,21250,21250,21250,21250,86
20240220,130400,5025673300,21200,21250,21250,21200,123
20240220,130300,5023061100,21250,21250,21250,21250,55
20240220,130200,5021892350,21250,21250,21250,21200,185
20240220,130100,5017961350,21200,21250,21250,21200,124
20240220,130000,5015328550,21250,21200,21250,21200,1251
20240220,125900,4988748400,21250,21250,21250,21250,51
20240220,125800,4987664650,21250,21250,21250,21200,94
20240220,125700,4985667450,21250,21250,21250,21250,96
20240220,125600,4983627450,21250,21200,21250,21200,152
20240220,125500,4980400150,21200,21200,21250,21200,370
20240220,125400,4972548150,21200,21250,21250,21200,356
20240220,125300,4964990400,21250,21250,21250,21200,77
20240220,125200,4963354200,21200,21250,21250,21200,97
20240220,125100,4961295100,21250,21250,21250,21200,109
20240220,125000,4958978900,21250,21200,21250,21200,15
20240220,124900,4958660650,21250,21200,21250,21200,316
20240220,124800,4951955650,21250,21250,21250,21250,80
20240220,124700,4950255650,21250,21200,21250,21200,126
20240220,124600,4947579650,21200,21250,21250,21200,129
20240220,124500,4944840200,21200,21200,21250,21200,178
20240220,124400,4941063000,21250,21250,21250,21250,71
20240220,124300,4939554250,21200,21250,21250,21200,273
20240220,124200,4933761000,21200,21200,21250,21200,77
20240220,124100,4932125150,21250,21200,21250,21200,80
20240220,124000,4930425400,21250,21250,21250,21250,122
20240220,123900,4927832900,21200,21250,21250,21200,108
20240220,123800,4925538900,21250,21250,21250,21200,78
20240220,123700,4923881650,21250,21200,21250,21200,304
20240220,123600,4917435150,21250,21200,21250,21200,94
20240220,123500,4915437700,21200,21250,21250,21200,266
20240220,123400,4909793700,21200,21250,21250,21200,124
20240220,123300,4907161450,21250,21250,21250,21250,115
20240220,123200,4904717700,21250,21250,21250,21200,111
20240220,123100,4902359400,21250,21200,21250,21200,95
20240220,123000,4900341900,21200,21250,21250,21200,71
20240220,122900,4898833450,21200,21250,21250,21200,171
20240220,122800,4895200550,21200,21250,21250,21200,394
20240220,122700,4886844900,21250,21250,21250,21250,30
20240220,122600,4886207400,21250,21250,21250,21200,236
20240220,122500,4881192650,21250,21250,21250,21250,81
20240220,122400,4879471400,21250,21250,21250,21250,106
20240220,122300,4877218900,21200,21250,21250,21200,173
20240220,122200,4873546600,21200,21200,21250,21200,163
20240220,122100,4870087650,21250,21250,21250,21200,289
20240220,122000,4863950950,21250,21250,21250,21250,60
20240220,121900,4862675950,21250,21250,21250,21250,2518
20240220,121800,4809168450,21200,21250,21250,21200,138
20240220,121700,4806236200,21250,21250,21250,21250,91
20240220,121600,4804302450,21250,21200,21250,21200,18
20240220,121500,4803920500,21200,21200,21200,21200,217
20240220,121400,4799320100,21200,21150,21200,21150,77
20240220,121300,4797688000,21200,21200,21200,21200,104
20240220,121200,4795483200,21200,21150,21200,21150,128
20240220,121100,4792772250,21200,21200,21200,21200,77
20240220,121000,4791139850,21150,21200,21200,21150,124
20240220,120900,4788511300,21200,21200,21200,21200,79
20240220,120800,4786836500,21200,21200,21200,21200,87
20240220,120700,4784992100,21200,21200,21200,21200,136
20240220,120600,4782108900,21150,21200,21200,21150,185
20240220,120500,4778187150,21200,21200,21200,21200,270
20240220,120400,4772463150,21200,21200,21200,21200,89
20240220,120300,4770576350,21200,21150,21200,21150,209
20240220,120200,4766151950,21150,21200,21200,21150,102
20240220,120100,4763989850,21200,21200,21200,21200,93
20240220,120000,4762018250,21200,21200,21200,21200,72
20240220,115900,4760491850,21200,21150,21200,21150,102
20240220,115800,4758329700,21150,21200,21200,21150,491
20240220,115700,4747940500,21150,21200,21200,21150,56
20240220,115600,4746753350,21200,21200,21200,21200,110
20240220,115500,4744421350,21200,21150,21200,21150,75
20240220,115400,4742831700,21150,21200,21200,21150,111
20240220,115300,4740478550,21200,21200,21200,21200,282
20240220,115200,4734500150,21200,21150,21200,21150,70
20240220,115100,4733016200,21200,21150,21200,21150,91
20240220,115000,4731087300,21200,21200,21200,21200,88
20240220,114900,4729221700,21200,21150,21200,21150,388
20240220,114800,4721011100,21150,21200,21200,21150,446
20240220,114700,4711572600,21150,21150,21200,21150,87
20240220,114600,4709728750,21200,21250,21250,21200,139
20240220,114500,4706778850,21250,21200,21250,21200,101
20240220,114400,4704632750,21150,21250,21250,21150,89
20240220,114300,4702741700,21150,21150,21150,21150,10
20240220,114200,4702530200,21250,21200,21250,21200,134
20240220,114100,4699686100,21200,21200,21200,21200,83
20240220,114000,4697926500,21200,21250,21250,21200,81
20240220,113900,4696205400,21250,21200,21250,21200,240
20240220,113800,4691112100,21250,21250,21250,21250,82
20240220,113700,4689369600,21250,21250,21250,21250,132
20240220,113600,4686564600,21250,21250,21250,21250,53
20240220,113500,4685438350,21200,21200,21250,21200,359
20240220,113400,4677822900,21250,21200,21250,21200,121
20240220,113300,4675252150,21200,21250,21250,21200,298
20240220,113200,4668929650,21250,21250,21250,21250,65
20240220,113100,4667548400,21250,21250,21250,21200,109
20240220,113000,4665232450,21250,21250,21250,21250,8
20240220,112900,4665062450,21250,21300,21300,21250,89
20240220,112800,4663167300,21300,21250,21300,21250,146
20240220,112700,4660060000,21250,21300,21300,21200,122
20240220,112600,4657462550,21300,21250,21300,21200,198
20240220,112500,4653254250,21250,21300,21300,21200,749
20240220,112400,4637325500,21250,21250,21300,21200,1247
20240220,112300,4610771100,21250,21250,21300,21100,1627
20240220,112200,4576301350,21250,21250,21250,21250,776
20240220,112100,4559811350,21250,21250,21250,21200,453
20240220,112000,4550190100,21200,21200,21250,21200,281
20240220,111900,4544229400,21200,21200,21250,21150,204
20240220,111800,4539907050,21200,21200,21250,21150,301
20240220,111700,4533522650,21250,21150,21250,21150,245
20240220,111600,4528336500,21200,21250,21250,21150,418
20240220,111500,4519456300,21200,21200,21200,21200,590
20240220,111400,4506948300,21250,21200,21250,21200,417
20240220,111300,4498100100,21200,21200,21250,21200,133
20240220,111200,4495277950,21200,21200,21250,21200,209
20240220,111100,4490840950,21200,21200,21250,21150,340
20240220,111000,4483641700,21150,21100,21250,21100,306
20240220,110900,4477157000,21100,21250,21250,21100,198
20240220,110800,4472960700,21200,21150,21200,21150,380
20240220,110700,4464914950,21200,21150,21200,21150,103
20240220,110600,4462732800,21150,21200,21250,21150,356
20240220,110500,4455178750,21200,21150,21250,21150,495
20240220,110400,4444685900,21200,21200,21250,21150,127
20240220,110300,4441992400,21150,21100,21200,21100,186
20240220,110200,4438056450,21150,21200,21200,21100,348
20240220,110100,4430698300,21150,21150,21200,21150,130
20240220,110000,4427944100,21100,21100,21200,21100,409
20240220,105900,4419290800,21100,21100,21150,21100,621
20240220,105800,4406182500,21100,21150,21150,21100,156
20240220,105700,4402884300,21100,21150,21150,21100,29
20240220,105600,4402272300,21200,21200,21200,21150,1129
20240220,105500,4378379950,21200,21200,21250,21200,385
20240220,105400,4370201500,21200,21200,21200,21200,118
20240220,105300,4367699900,21250,21200,21250,21150,258
20240220,105200,4362238350,21200,21150,21200,21150,419
20240220,105100,4353369600,21150,21150,21200,21150,96
20240220,105000,4351336250,21150,21200,21300,21150,647
20240220,104900,4337614150,21200,21200,21250,21150,255
20240220,104800,4332208700,21200,21200,21250,21200,781
20240220,104700,4315647750,21250,21150,21350,21150,684
20240220,104600,4301150500,21150,21200,21200,21150,19
20240220,104500,4300748050,21350,21150,21350,21150,2488
20240220,104400,4247758750,21200,21200,21200,21150,313
20240220,104300,4241127250,21200,21250,21250,21200,120
20240220,104200,4238580500,21300,21250,21300,21200,428
20240220,104100,4229498950,21300,21250,21300,21200,308
20240220,104000,4222954900,21300,21350,21350,21250,498
20240220,103900,4212330100,21350,21400,21400,21200,506
20240220,103800,4201542050,21400,21300,21400,21300,3790
20240220,103700,4120618400,21350,21300,21350,21250,2349
20240220,103600,4070577050,21300,21250,21300,21200,1794
20240220,103500,4032409250,21300,21250,21300,21200,3497
20240220,103400,3958088700,21250,21200,21250,21200,333
20240220,103300,3951019250,21250,21200,21250,21200,823
20240220,103200,3933565500,21250,21200,21250,21200,399
20240220,103100,3925097350,21200,21300,21300,21200,753
20240220,103000,3909094200,21250,21250,21300,21250,632
20240220,102900,3895637800,21300,21250,21300,21200,1313
20240220,102800,3867731650,21250,21250,21300,21200,1252
20240220,102700,3841120750,21250,21250,21300,21250,577
20240220,102600,3828844050,21250,21350,21350,21250,1099
20240220,102500,3805410750,21300,21200,21300,21200,1445
20240220,102400,3774684900,21200,21250,21250,21200,774
20240220,102300,3758272300,21250,21250,21300,21200,1159
20240220,102200,3733616500,21200,21200,21250,21150,2245
20240220,102100,3685976500,21200,21200,21250,21200,128
20240220,102000,3683259300,21200,21250,21300,21200,441
20240220,101900,3673885650,21250,21300,21350,21250,823
20240220,101800,3656365900,21300,21350,21350,21300,625
20240220,101700,3643022950,21350,21350,21400,21350,513
20240220,101600,3632070350,21350,21400,21400,21350,1108
20240220,101500,3608385900,21400,21500,21500,21300,4590
20240220,101400,3510324150,21500,21350,21500,21350,6564
20240220,101300,3369651450,21400,21350,21400,21300,3690
20240220,101200,3290897700,21250,21300,21350,21250,580
20240220,101100,3278539100,21350,21250,21350,21250,1030
20240220,101000,3256589950,21200,21300,21300,21200,1155
20240220,100900,3232056050,21300,21350,21400,21300,1394
20240220,100800,3202311300,21400,21350,21450,21250,5001
20240220,100700,3095327650,21350,21300,21400,21300,4063
20240220,100600,3008620450,21300,21250,21300,21200,3118
20240220,100500,2942234050,21250,21200,21300,21200,2967
20240220,100400,2879187350,21200,21250,21250,21200,5524
20240220,100300,2762070950,21150,21200,21250,21100,5974
20240220,100200,2635332350,21150,21150,21200,21100,1193
20240220,100100,2610099650,21100,21100,21100,21100,434
20240220,100000,2600942250,21100,21050,21100,21050,298
20240220,095900,2594655300,21100,21050,21100,21050,29
20240220,095800,2594043850,21050,21100,21100,21050,334
20240220,095700,2586996500,21100,21150,21150,21100,74
20240220,095600,2585431650,21100,21150,21150,21100,1218
20240220,095500,2559672800,21100,21000,21150,21000,2418
20240220,095400,2508651600,21050,21000,21050,21000,38
20240220,095300,2507851900,21000,21000,21000,21000,48
20240220,095200,2506843900,21050,21000,21050,21000,67
20240220,095100,2505435350,20950,21000,21000,20900,156
20240220,095000,2502160000,21000,21050,21100,20900,2782
20240220,094900,2443687750,21050,21100,21100,21050,124
20240220,094800,2441072850,21100,21150,21150,21050,81
20240220,094700,2439364450,21100,21100,21150,21050,2273
20240220,094600,2391404150,21100,21200,21200,21100,800
20240220,094500,2374475350,21200,21150,21250,21100,6234
20240220,094400,2242377150,21150,21150,21150,21100,1083
20240220,094300,2219471750,21200,21200,21250,21150,2079
20240220,094200,2175398800,21200,21150,21200,21150,1512
20240220,094100,2143356900,21150,21150,21200,21150,2309
20240220,094000,2094493550,21200,21100,21200,21050,8802
20240220,093900,1908442050,21050,21050,21100,21050,2571
20240220,093800,1854318750,21050,20950,21050,20950,2744
20240220,093700,1796726700,20950,20950,21050,20950,3429
20240220,093600,1724650600,20900,20900,20900,20900,449
20240220,093500,1715266500,20850,21000,21000,20850,3351
20240220,093400,1645097150,21000,21000,21000,21000,1780
20240220,093300,1607717150,21000,21000,21050,21000,253
20240220,093200,1602398050,21000,21100,21100,21000,3304
20240220,093100,1532781300,21050,20950,21150,20950,8721
20240220,093000,1349168350,21000,20900,21000,20900,6481
20240220,092900,1213495500,20850,20900,20900,20850,2058
20240220,092800,1170515100,20900,20700,20900,20700,9350
20240220,092700,975930750,20700,20700,20700,20700,2447
20240220,092600,925277850,20650,20650,20650,20500,594
20240220,092500,913051150,20550,20550,20550,20550,1703
20240220,092400,878054500,20550,20600,20600,20550,252
20240220,092300,872875850,20500,20650,20700,20500,5892
20240220,092200,751540450,20700,20700,20750,20700,295
20240220,092100,745432600,20700,20700,20700,20700,64
20240220,092000,744107800,20700,20700,20750,20700,513
20240220,091900,733488350,20700,20700,20700,20700,10
20240220,091800,733281350,20650,20650,20650,20600,159
20240220,091700,729998250,20650,20700,20700,20650,2419
20240220,091600,679981350,20750,20750,20750,20750,695
20240220,091500,665560100,20750,20800,20800,20750,1177
20240220,091400,641136800,20800,20800,20800,20750,1480
20240220,091300,610352850,20800,20800,20850,20750,838
20240220,091200,592915600,20800,20750,20850,20600,4730
20240220,091100,494688600,20600,20650,20750,20600,2629
20240220,091000,440320900,20600,20650,20700,20600,4789
20240220,090900,341438300,20650,20750,20750,20650,1576
20240220,090800,308838900,20750,20750,20750,20700,1886
20240220,090700,269753350,20700,20750,20750,20700,3991
20240220,090600,186961650,20800,20650,20800,20650,2470
20240220,090500,135720500,20700,20650,20700,20650,1770
20240220,090400,99117950,20650,20550,20650,20500,1233
20240220,090300,73682950,20500,20550,20650,20500,2025
20240220,090200,32043100,20550,20500,20550,20500,563
20240220,090100,20480500,20500,20500,20500,20500,21
20240220,090000,20050000,20500,20450,20500,20450,979