KissMeData/084850/min/candle-20240227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240227,195400,879103900,21750,21750,21750,21750,587
20240227,195300,879103900,21750,21750,21750,21750,0
20240227,195200,879103900,21750,21750,21750,21750,0
20240227,195100,879103900,21750,21750,21750,21750,0
20240227,195000,879103900,21750,21750,21750,21750,0
20240227,194900,879103900,21750,21750,21750,21750,0
20240227,194800,879103900,21750,21750,21750,21750,0
20240227,194700,879103900,21750,21750,21750,21750,0
20240227,194600,879103900,21750,21750,21750,21750,0
20240227,194500,879103900,21750,21750,21750,21750,0
20240227,194400,879103900,21750,21750,21750,21750,0
20240227,194300,879103900,21750,21750,21750,21750,0
20240227,194200,879103900,21750,21750,21750,21750,0
20240227,194100,879103900,21750,21750,21750,21750,0
20240227,194000,879103900,21750,21750,21750,21750,0
20240227,193900,879103900,21750,21750,21750,21750,0
20240227,193800,879103900,21750,21750,21750,21750,0
20240227,193700,879103900,21750,21750,21750,21750,0
20240227,193600,879103900,21750,21750,21750,21750,0
20240227,193500,879103900,21750,21750,21750,21750,0
20240227,193400,879103900,21750,21750,21750,21750,0
20240227,193300,879103900,21750,21750,21750,21750,0
20240227,193200,879103900,21750,21750,21750,21750,0
20240227,193100,879103900,21750,21750,21750,21750,0
20240227,193000,879103900,21750,21750,21750,21750,0
20240227,192900,879103900,21750,21750,21750,21750,0
20240227,192800,879103900,21750,21750,21750,21750,0
20240227,192700,879103900,21750,21750,21750,21750,0
20240227,192600,879103900,21750,21750,21750,21750,0
20240227,192500,879103900,21750,21750,21750,21750,0
20240227,192400,879103900,21750,21750,21750,21750,587
20240227,192300,879103900,21750,21750,21750,21750,0
20240227,192200,879103900,21750,21750,21750,21750,0
20240227,192100,879103900,21750,21750,21750,21750,0
20240227,192000,879103900,21750,21750,21750,21750,0
20240227,191900,879103900,21750,21750,21750,21750,0
20240227,191800,879103900,21750,21750,21750,21750,0
20240227,191700,879103900,21750,21750,21750,21750,0
20240227,191600,879103900,21750,21750,21750,21750,0
20240227,191500,879103900,21750,21750,21750,21750,0
20240227,191400,879103900,21750,21750,21750,21750,0
20240227,191300,879103900,21750,21750,21750,21750,0
20240227,191200,879103900,21750,21750,21750,21750,0
20240227,191100,879103900,21750,21750,21750,21750,0
20240227,191000,879103900,21750,21750,21750,21750,0
20240227,190900,879103900,21750,21750,21750,21750,0
20240227,190800,879103900,21750,21750,21750,21750,0
20240227,190700,879103900,21750,21750,21750,21750,0
20240227,190600,879103900,21750,21750,21750,21750,0
20240227,190500,879103900,21750,21750,21750,21750,0
20240227,190400,879103900,21750,21750,21750,21750,0
20240227,190300,879103900,21750,21750,21750,21750,0
20240227,190200,879103900,21750,21750,21750,21750,0
20240227,190100,879103900,21750,21750,21750,21750,0
20240227,190000,879103900,21750,21750,21750,21750,0
20240227,185900,879103900,21750,21750,21750,21750,0
20240227,185800,879103900,21750,21750,21750,21750,0
20240227,185700,879103900,21750,21750,21750,21750,0
20240227,185600,879103900,21750,21750,21750,21750,0
20240227,185500,879103900,21750,21750,21750,21750,0
20240227,185400,879103900,21750,21750,21750,21750,587
20240227,185300,879103900,21750,21750,21750,21750,0
20240227,185200,879103900,21750,21750,21750,21750,0
20240227,185100,879103900,21750,21750,21750,21750,0
20240227,185000,879103900,21750,21750,21750,21750,0
20240227,184900,879103900,21750,21750,21750,21750,0
20240227,184800,879103900,21750,21750,21750,21750,0
20240227,184700,879103900,21750,21750,21750,21750,0
20240227,184600,879103900,21750,21750,21750,21750,0
20240227,184500,879103900,21750,21750,21750,21750,0
20240227,184400,879103900,21750,21750,21750,21750,0
20240227,184300,879103900,21750,21750,21750,21750,0
20240227,184200,879103900,21750,21750,21750,21750,0
20240227,184100,879103900,21750,21750,21750,21750,0
20240227,184000,879103900,21750,21750,21750,21750,0
20240227,183900,879103900,21750,21750,21750,21750,0
20240227,183800,879103900,21750,21750,21750,21750,0
20240227,183700,879103900,21750,21750,21750,21750,0
20240227,183600,879103900,21750,21750,21750,21750,0
20240227,183500,879103900,21750,21750,21750,21750,0
20240227,183400,879103900,21750,21750,21750,21750,0
20240227,183300,879103900,21750,21750,21750,21750,0
20240227,183200,879103900,21750,21750,21750,21750,0
20240227,183100,879103900,21750,21750,21750,21750,0
20240227,183000,879103900,21750,21750,21750,21750,0
20240227,182900,879103900,21750,21750,21750,21750,0
20240227,182800,879103900,21750,21750,21750,21750,0
20240227,182700,879103900,21750,21750,21750,21750,0
20240227,182600,879103900,21750,21750,21750,21750,0
20240227,182500,879103900,21750,21750,21750,21750,0
20240227,182400,879103900,21750,21750,21750,21750,587
20240227,182300,879103900,21750,21750,21750,21750,0
20240227,182200,879103900,21750,21750,21750,21750,0
20240227,182100,879103900,21750,21750,21750,21750,0
20240227,182000,879103900,21750,21750,21750,21750,0
20240227,181900,879103900,21750,21750,21750,21750,0
20240227,181800,879103900,21750,21750,21750,21750,0
20240227,181700,879103900,21750,21750,21750,21750,0
20240227,181600,879103900,21750,21750,21750,21750,0
20240227,181500,879103900,21750,21750,21750,21750,0
20240227,181400,879103900,21750,21750,21750,21750,0
20240227,181300,879103900,21750,21750,21750,21750,0
20240227,181200,879103900,21750,21750,21750,21750,0
20240227,181100,879103900,21750,21750,21750,21750,0
20240227,181000,879103900,21750,21750,21750,21750,0
20240227,180900,879103900,21750,21750,21750,21750,0
20240227,180800,879103900,21750,21750,21750,21750,0
20240227,180700,879103900,21750,21750,21750,21750,0
20240227,180600,879103900,21750,21750,21750,21750,0
20240227,180500,879103900,21750,21750,21750,21750,0
20240227,180400,879103900,21750,21750,21750,21750,0
20240227,180300,879103900,21750,21750,21750,21750,0
20240227,180200,879103900,21750,21750,21750,21750,0
20240227,180100,879103900,21750,21750,21750,21750,0
20240227,180000,879103900,21750,21750,21750,21750,0
20240227,175900,879103900,21750,21750,21750,21750,0
20240227,175800,879103900,21750,21750,21750,21750,0
20240227,175700,879103900,21750,21750,21750,21750,0
20240227,175600,879103900,21750,21750,21750,21750,0
20240227,175500,879103900,21750,21750,21750,21750,0
20240227,175400,879103900,21750,21750,21750,21750,587
20240227,175300,879103900,21750,21750,21750,21750,0
20240227,175200,879103900,21750,21750,21750,21750,0
20240227,175100,879103900,21750,21750,21750,21750,0
20240227,175000,879103900,21750,21750,21750,21750,0
20240227,174900,879103900,21750,21750,21750,21750,0
20240227,174800,879103900,21750,21750,21750,21750,0
20240227,174700,879103900,21750,21750,21750,21750,0
20240227,174600,879103900,21750,21750,21750,21750,0
20240227,174500,879103900,21750,21750,21750,21750,0
20240227,174400,879103900,21750,21750,21750,21750,0
20240227,174300,879103900,21750,21750,21750,21750,0
20240227,174200,879103900,21750,21750,21750,21750,0
20240227,174100,879103900,21750,21750,21750,21750,0
20240227,174000,879103900,21750,21750,21750,21750,0
20240227,173900,879103900,21750,21750,21750,21750,0
20240227,173800,879103900,21750,21750,21750,21750,0
20240227,173700,879103900,21750,21750,21750,21750,0
20240227,173600,879103900,21750,21750,21750,21750,0
20240227,173500,879103900,21750,21750,21750,21750,0
20240227,173400,879103900,21750,21750,21750,21750,0
20240227,173300,879103900,21750,21750,21750,21750,0
20240227,173200,879103900,21750,21750,21750,21750,0
20240227,173100,879103900,21750,21750,21750,21750,0
20240227,173000,879103900,21750,21750,21750,21750,0
20240227,172900,879103900,21750,21750,21750,21750,0
20240227,172800,879103900,21750,21750,21750,21750,0
20240227,172700,879103900,21750,21750,21750,21750,0
20240227,172600,879103900,21750,21750,21750,21750,0
20240227,172500,879103900,21750,21750,21750,21750,0
20240227,172400,879103900,21750,21750,21750,21750,587
20240227,172300,879103900,21750,21750,21750,21750,0
20240227,172200,879103900,21750,21750,21750,21750,0
20240227,172100,879103900,21750,21750,21750,21750,0
20240227,172000,879103900,21750,21750,21750,21750,0
20240227,171900,879103900,21750,21750,21750,21750,0
20240227,171800,879103900,21750,21750,21750,21750,0
20240227,171700,879103900,21750,21750,21750,21750,0
20240227,171600,879103900,21750,21750,21750,21750,0
20240227,171500,879103900,21750,21750,21750,21750,0
20240227,171400,879103900,21750,21750,21750,21750,0
20240227,171300,879103900,21750,21750,21750,21750,0
20240227,171200,879103900,21750,21750,21750,21750,0
20240227,171100,879103900,21750,21750,21750,21750,0
20240227,171000,879103900,21750,21750,21750,21750,0
20240227,170900,879103900,21750,21750,21750,21750,0
20240227,170800,879103900,21750,21750,21750,21750,0
20240227,170700,879103900,21750,21750,21750,21750,0
20240227,170600,879103900,21750,21750,21750,21750,0
20240227,170500,879103900,21750,21750,21750,21750,0
20240227,170400,879103900,21750,21750,21750,21750,0
20240227,170300,879103900,21750,21750,21750,21750,0
20240227,170200,879103900,21750,21750,21750,21750,0
20240227,170100,879103900,21750,21750,21750,21750,0
20240227,170000,879103900,21750,21750,21750,21750,0
20240227,165900,879103900,21750,21750,21750,21750,0
20240227,165800,879103900,21750,21750,21750,21750,0
20240227,165700,879103900,21750,21750,21750,21750,0
20240227,165600,879103900,21750,21750,21750,21750,0
20240227,165500,879103900,21750,21750,21750,21750,0
20240227,165400,879103900,21750,21750,21750,21750,587
20240227,165300,879103900,21750,21750,21750,21750,0
20240227,165200,879103900,21750,21750,21750,21750,0
20240227,165100,879103900,21750,21750,21750,21750,0
20240227,165000,879103900,21750,21750,21750,21750,0
20240227,164900,879103900,21750,21750,21750,21750,0
20240227,164800,879103900,21750,21750,21750,21750,0
20240227,164700,879103900,21750,21750,21750,21750,0
20240227,164600,879103900,21750,21750,21750,21750,0
20240227,164500,879103900,21750,21750,21750,21750,0
20240227,164400,879103900,21750,21750,21750,21750,0
20240227,164300,879103900,21750,21750,21750,21750,0
20240227,164200,879103900,21750,21750,21750,21750,0
20240227,164100,879103900,21750,21750,21750,21750,0
20240227,164000,879103900,21750,21750,21750,21750,0
20240227,163900,879103900,21750,21750,21750,21750,0
20240227,163800,879103900,21750,21750,21750,21750,0
20240227,163700,879103900,21750,21750,21750,21750,0
20240227,163600,879103900,21750,21750,21750,21750,0
20240227,163500,879103900,21750,21750,21750,21750,0
20240227,163400,879103900,21750,21750,21750,21750,0
20240227,163300,879103900,21750,21750,21750,21750,0
20240227,163200,879103900,21750,21750,21750,21750,0
20240227,163100,879103900,21750,21750,21750,21750,0
20240227,163000,879103900,21750,21750,21750,21750,0
20240227,162900,879103900,21750,21750,21750,21750,0
20240227,162800,879103900,21750,21750,21750,21750,0
20240227,162700,879103900,21750,21750,21750,21750,0
20240227,162600,879103900,21750,21750,21750,21750,0
20240227,162500,879103900,21750,21750,21750,21750,0
20240227,162400,879103900,21750,21750,21750,21750,587
20240227,162300,879103900,21750,21750,21750,21750,0
20240227,162200,879103900,21750,21750,21750,21750,0
20240227,162100,879103900,21750,21750,21750,21750,0
20240227,162000,879103900,21750,21750,21750,21750,0
20240227,161900,879103900,21750,21750,21750,21750,0
20240227,161800,879103900,21750,21750,21750,21750,0
20240227,161700,879103900,21750,21750,21750,21750,0
20240227,161600,879103900,21750,21750,21750,21750,0
20240227,161500,879103900,21750,21750,21750,21750,0
20240227,161400,879103900,21750,21750,21750,21750,0
20240227,161300,879103900,21750,21750,21750,21750,0
20240227,161200,879103900,21750,21750,21750,21750,0
20240227,161100,879103900,21750,21750,21750,21750,0
20240227,161000,879103900,21750,21750,21750,21750,0
20240227,160900,879103900,21750,21750,21750,21750,0
20240227,160800,879103900,21750,21750,21750,21750,0
20240227,160700,879103900,21750,21750,21750,21750,0
20240227,160600,879103900,21750,21750,21750,21750,0
20240227,160500,879103900,21750,21750,21750,21750,0
20240227,160400,879103900,21750,21750,21750,21750,0
20240227,160300,879103900,21750,21750,21750,21750,0
20240227,160200,879103900,21750,21750,21750,21750,0
20240227,160100,879103900,21750,21750,21750,21750,0
20240227,160000,879103900,21750,21750,21750,21750,0
20240227,155900,879103900,21750,21750,21750,21750,0
20240227,155800,879103900,21750,21750,21750,21750,0
20240227,155700,879103900,21750,21750,21750,21750,0
20240227,155600,879103900,21750,21750,21750,21750,0
20240227,155500,879103900,21750,21750,21750,21750,0
20240227,155400,879103900,21750,21750,21750,21750,587
20240227,155300,879103900,21750,21750,21750,21750,0
20240227,155200,879103900,21750,21750,21750,21750,0
20240227,155100,879103900,21750,21750,21750,21750,0
20240227,155000,879103900,21750,21750,21750,21750,0
20240227,154900,879103900,21750,21750,21750,21750,0
20240227,154800,879103900,21750,21750,21750,21750,0
20240227,154700,879103900,21750,21750,21750,21750,0
20240227,154600,879103900,21750,21750,21750,21750,0
20240227,154500,879103900,21750,21750,21750,21750,0
20240227,154400,879103900,21750,21750,21750,21750,0
20240227,154300,879103900,21750,21750,21750,21750,0
20240227,154200,879103900,21750,21750,21750,21750,0
20240227,154100,879103900,21750,21750,21750,21750,0
20240227,154000,879103900,21750,21750,21750,21750,0
20240227,153900,879103900,21750,21750,21750,21750,0
20240227,153800,879103900,21750,21750,21750,21750,0
20240227,153700,879103900,21750,21750,21750,21750,0
20240227,153600,879103900,21750,21750,21750,21750,0
20240227,153500,879103900,21750,21750,21750,21750,0
20240227,153400,879103900,21750,21750,21750,21750,0
20240227,153300,879103900,21750,21750,21750,21750,0
20240227,153200,879103900,21750,21750,21750,21750,0
20240227,153100,879103900,21750,21750,21750,21750,0
20240227,153000,879103900,21750,21750,21750,21750,587
20240227,152900,866336650,21800,21800,21800,21800,0
20240227,152800,866336650,21800,21800,21800,21800,0
20240227,152700,866336650,21800,21800,21800,21800,0
20240227,152600,866336650,21800,21800,21800,21800,0
20240227,152500,866336650,21800,21800,21800,21800,0
20240227,152400,866336650,21800,21800,21800,21800,0
20240227,152300,866336650,21800,21800,21800,21800,0
20240227,152200,866336650,21800,21800,21800,21800,0
20240227,152100,866336650,21800,21800,21800,21800,0
20240227,152000,866336650,21800,21800,21800,21800,0
20240227,151900,866336650,21800,22050,22100,21800,99
20240227,151800,864173100,21950,22000,22050,21950,290
20240227,151700,857792700,22000,21900,22000,21900,45
20240227,151600,856804550,21900,21950,21950,21900,69
20240227,151500,855290050,21850,21850,21850,21850,455
20240227,151400,845348300,21850,21850,21900,21850,102
20240227,151300,843119550,21900,21900,21900,21900,96
20240227,151200,841017150,21750,21750,21750,21750,0
20240227,151100,841017150,21750,21750,21750,21750,0
20240227,151000,841017150,21750,21850,21850,21750,156
20240227,150900,837621100,21850,21850,21850,21850,8
20240227,150800,837446300,21900,21850,21900,21850,39
20240227,150700,836593800,21850,21850,21850,21800,78
20240227,150600,834891600,21900,21900,21900,21900,1
20240227,150500,834869700,21900,21900,21900,21900,40
20240227,150400,833993700,21900,21900,21900,21900,0
20240227,150300,833993700,21900,21850,21900,21800,69
20240227,150200,832488200,21800,21800,21800,21800,2
20240227,150100,832444600,21800,21800,21800,21800,0
20240227,150000,832444600,21800,21750,21800,21750,142
20240227,145900,829354450,21950,21850,21950,21850,50
20240227,145800,828257450,21800,21800,21850,21750,209
20240227,145700,823705650,21850,21850,21850,21750,116
20240227,145600,821173750,21800,21800,21800,21800,0
20240227,145500,821173750,21800,21750,21900,21750,343
20240227,145400,813673600,21800,21850,21850,21750,159
20240227,145300,810205750,21800,21800,21800,21800,271
20240227,145200,804297950,21800,21750,21800,21750,65
20240227,145100,802884150,21800,21800,21800,21800,50
20240227,145000,801794150,21800,21800,21800,21800,137
20240227,144900,798807550,21800,21800,21800,21800,38
20240227,144800,797979150,21750,21800,21850,21750,515
20240227,144700,786776750,21800,21800,21800,21750,901
20240227,144600,767175350,21800,21800,21800,21800,126
20240227,144500,764428550,21800,21800,21800,21800,9
20240227,144400,764232350,21800,21800,21800,21800,50
20240227,144300,763142350,21900,21800,21900,21750,295
20240227,144200,756713400,21850,21800,21850,21800,143
20240227,144100,753593350,21850,21850,21850,21850,70
20240227,144000,752063850,21850,21850,21900,21850,317
20240227,143900,745134900,21850,21850,21850,21800,103
20240227,143800,742884450,21900,21900,21900,21900,122
20240227,143700,740212650,21900,21900,21900,21850,143
20240227,143600,737083550,21900,21900,21900,21900,50
20240227,143500,735988550,21850,21850,21850,21850,82
20240227,143400,734196850,21850,21850,21850,21850,12
20240227,143300,733934650,21850,21800,21900,21800,120
20240227,143200,731312750,21800,21900,21900,21800,73
20240227,143100,729717250,21900,21900,21900,21900,60
20240227,143000,728403250,21900,21900,21900,21900,29
20240227,142900,727768150,21850,21850,21850,21850,98
20240227,142800,725626850,21850,21900,21900,21800,144
20240227,142700,722482400,21900,21900,21900,21900,35
20240227,142600,721715900,21900,21900,21900,21900,53
20240227,142500,720555200,21900,21850,21900,21850,97
20240227,142400,718435700,21850,21850,21900,21800,198
20240227,142300,714107500,21900,21900,21900,21900,10
20240227,142200,713888500,21900,21900,21900,21900,50
20240227,142100,712793500,21900,21900,21900,21900,85
20240227,142000,710932000,21800,21900,21900,21800,947
20240227,141900,690264700,21950,21950,21950,21950,66
20240227,141800,688816000,21950,21950,22000,21900,248
20240227,141700,683365800,21950,21950,21950,21950,67
20240227,141600,681895150,21950,21950,21950,21950,1
20240227,141500,681873200,21900,21900,21950,21900,278
20240227,141400,675777500,21850,21850,21850,21850,91
20240227,141300,673789150,21850,21900,21900,21850,60
20240227,141200,672475200,21950,21950,21950,21950,50
20240227,141100,671377700,21900,21900,21900,21900,0
20240227,141000,671377700,21900,21850,21900,21800,382
20240227,140900,663019450,21900,21900,21900,21900,57
20240227,140800,661771150,21900,21900,21900,21900,49
20240227,140700,660698050,21900,21900,21900,21900,99
20240227,140600,658529950,21950,21950,21950,21950,65
20240227,140500,657103200,21900,21900,21900,21900,0
20240227,140400,657103200,21900,21900,21900,21850,197
20240227,140300,652792150,21900,21850,21900,21850,82
20240227,140200,650997850,21900,21900,21900,21900,150
20240227,140100,647712850,21900,21900,21900,21900,0
20240227,140000,647712850,21900,21950,21950,21900,126
20240227,135900,644950950,21900,21900,21900,21900,124
20240227,135800,642235350,21900,21900,21900,21900,4
20240227,135700,642147750,21950,21950,21950,21950,65
20240227,135600,640721000,21900,21850,21900,21850,156
20240227,135500,637310450,21800,21850,21850,21800,121
20240227,135400,634666700,21850,21850,21850,21850,0
20240227,135300,634666700,21850,21850,21850,21850,96
20240227,135200,632569100,21900,21850,21900,21850,124
20240227,135100,629857950,21850,21950,21950,21850,88
20240227,135000,627930950,22000,21950,22000,21950,68
20240227,134900,626438150,21950,21950,21950,21850,235
20240227,134800,621287350,21950,21950,21950,21950,17
20240227,134700,620914200,21950,21950,21950,21950,35
20240227,134600,620145950,21950,22000,22000,21900,57
20240227,134500,618897000,22000,22000,22000,21950,68
20240227,134400,617404200,22000,22000,22000,22000,83
20240227,134300,615578200,21950,21950,21950,21950,60
20240227,134200,614261200,21900,21950,21950,21900,70
20240227,134100,612727600,21950,22000,22000,21950,99
20240227,134000,610554300,21950,21950,21950,21950,1
20240227,133900,610532350,21950,21950,21950,21950,84
20240227,133800,608688550,22000,22000,22000,22000,50
20240227,133700,607588550,21950,21950,21950,21900,137
20240227,133600,604581500,21950,21950,21950,21950,0
20240227,133500,604581500,21950,21900,21950,21900,107
20240227,133400,602237200,21900,22000,22000,21900,129
20240227,133300,599402950,22050,22050,22050,22050,0
20240227,133200,599402950,22050,21950,22050,21950,158
20240227,133100,595931350,21950,21950,21950,21950,90
20240227,133000,593955850,21950,21950,21950,21950,50
20240227,132900,592858350,21900,21950,21950,21900,134
20240227,132800,589922050,21900,21950,21950,21900,347
20240227,132700,582307850,21900,21900,21900,21900,104
20240227,132600,580030250,21900,21900,21900,21850,80
20240227,132500,578280600,21950,21950,21950,21950,50
20240227,132400,577183100,21850,21950,21950,21850,175
20240227,132300,573345150,21950,21950,21950,21950,89
20240227,132200,571391600,21950,21950,21950,21950,24
20240227,132100,570864800,21900,21950,21950,21900,69
20240227,132000,569353150,21950,21900,21950,21900,124
20240227,131900,566635600,21900,21950,21950,21900,134
20240227,131800,563697600,21950,21950,21950,21950,0
20240227,131700,563697600,21950,21950,21950,21950,50
20240227,131600,562600100,21950,21950,21950,21900,133
20240227,131500,559684100,21950,21950,21950,21950,61
20240227,131400,558345150,21950,21950,21950,21950,28
20240227,131300,557730550,21950,21950,21950,21950,146
20240227,131200,554525850,21900,21950,21950,21900,58
20240227,131100,553253250,22000,21950,22000,21950,3
20240227,131000,553187350,21900,21950,21950,21900,100
20240227,130900,550997200,21950,21900,21950,21900,156
20240227,130800,547578250,21950,21900,21950,21900,199
20240227,130700,543215300,21900,21900,21900,21900,1
20240227,130600,543193400,21900,21900,21900,21850,104
20240227,130500,540919150,21900,21850,21900,21850,100
20240227,130400,538731800,21900,21850,21900,21850,87
20240227,130300,536829150,21800,21900,21900,21800,303
20240227,130200,530215400,21850,21950,21950,21850,175
20240227,130100,526380500,21950,21950,21950,21950,50
20240227,130000,525283000,21900,21950,21950,21900,22
20240227,125900,524801150,21900,21950,21950,21900,144
20240227,125800,521644950,21900,21900,21900,21900,86
20240227,125700,519761550,21900,21900,21900,21900,89
20240227,125600,517812450,21900,21900,21900,21900,7
20240227,125500,517659150,21900,21950,21950,21900,92
20240227,125400,515642050,21950,21900,21950,21850,132
20240227,125300,512754700,21900,21900,21950,21900,94
20240227,125200,510693600,21950,21950,21950,21950,55
20240227,125100,509486350,21950,21950,21950,21950,102
20240227,125000,507247450,22000,21950,22000,21950,125
20240227,124900,504503650,22000,22000,22000,22000,1
20240227,124800,504481650,21950,21950,22000,21900,140
20240227,124700,501410800,22000,22000,22000,21950,108
20240227,124600,499037450,22000,22000,22000,22000,50
20240227,124500,497937450,22000,22000,22000,22000,4
20240227,124400,497849450,22000,22000,22000,22000,87
20240227,124300,495935450,21950,22000,22000,21900,160
20240227,124200,492423150,22000,21950,22000,21950,152
20240227,124100,489084250,21950,22000,22000,21950,148
20240227,124000,485833100,22000,22000,22000,22000,137
20240227,123900,482819100,22000,22050,22050,22000,60
20240227,123800,481496500,22050,22050,22050,22050,32
20240227,123700,480790900,22000,22000,22000,22000,48
20240227,123600,479734900,22050,22000,22050,21950,138
20240227,123500,476700550,22000,21950,22050,21950,729
20240227,123400,460633300,22000,22050,22050,22000,17
20240227,123300,460259250,22000,22000,22000,21950,94
20240227,123200,458193850,22000,22000,22000,21950,159
20240227,123100,454700200,22000,22000,22000,22000,9
20240227,123000,454502200,21950,21950,21950,21950,139
20240227,122900,451451150,21950,21950,21950,21950,57
20240227,122800,450200000,21950,21950,21950,21950,94
20240227,122700,448136700,21950,21950,21950,21950,14
20240227,122600,447829400,22000,21950,22000,21900,247
20240227,122500,442407900,21950,21950,21950,21950,19
20240227,122400,441990850,21950,21950,21950,21950,31
20240227,122300,441310400,21900,21950,21950,21900,88
20240227,122200,439381450,21900,21900,21900,21900,50
20240227,122100,438286450,21900,21900,21900,21850,140
20240227,122000,435220550,21950,21900,21950,21900,13
20240227,121900,434935250,21900,21900,21900,21900,84
20240227,121800,433095650,21900,21900,21900,21900,84
20240227,121700,431256050,21900,21850,21900,21850,100
20240227,121600,429069500,21850,21850,21850,21850,0
20240227,121500,429069500,21850,21850,21950,21850,176
20240227,121400,425223400,21850,21850,21850,21850,99
20240227,121300,423060250,21850,21900,21900,21850,46
20240227,121200,422054500,21850,21850,21900,21850,109
20240227,121100,419672600,21850,21900,21900,21850,120
20240227,121000,417048100,21850,21900,21900,21850,39
20240227,120900,416194350,21900,21900,21900,21900,19
20240227,120800,415778250,21900,21900,21900,21900,71
20240227,120700,414223350,21900,21850,21900,21850,101
20240227,120600,412015150,21850,21900,21900,21800,158
20240227,120500,408559150,21900,21900,21900,21900,37
20240227,120400,407748850,21850,21850,21850,21850,81
20240227,120300,405979000,21950,21850,21950,21850,84
20240227,120200,404141850,21900,21900,21900,21900,50
20240227,120100,403046850,21850,21850,21850,21850,48
20240227,120000,401998050,21950,21800,21950,21800,152
20240227,115900,398676450,21850,21850,21850,21850,117
20240227,115800,396120000,21800,21800,21800,21800,194
20240227,115700,391890800,21800,21750,21800,21750,248
20240227,115600,386484550,21800,21850,21850,21800,177
20240227,115500,382624650,21900,21900,21900,21900,50
20240227,115400,381529650,21900,21900,21900,21900,81
20240227,115300,379755750,21850,21900,21900,21850,113
20240227,115200,377283850,21850,21850,21850,21800,96
20240227,115100,375186350,21900,21900,21900,21900,0
20240227,115000,375186350,21900,21900,21900,21900,33
20240227,114900,374463650,21950,21850,21950,21850,263
20240227,114800,368703950,21900,21850,21900,21850,56
20240227,114700,367477800,21850,21850,21850,21850,0
20240227,114600,367477800,21850,21850,21850,21800,497
20240227,114500,356636100,21850,21850,21850,21800,115
20240227,114400,354127550,21850,21850,21850,21850,0
20240227,114300,354127550,21850,21850,21850,21850,75
20240227,114200,352488800,21800,21850,21850,21800,174
20240227,114100,348692000,21850,21850,21850,21850,74
20240227,114000,347075100,21850,21850,21850,21850,48
20240227,113900,346026300,21800,21900,21900,21800,144
20240227,113800,342877100,21900,21900,21900,21900,61
20240227,113700,341541200,21900,21900,21900,21900,56
20240227,113600,340314800,21850,21850,21850,21850,7
20240227,113500,340161850,21850,21850,21900,21850,144
20240227,113400,337014450,21900,21850,21900,21850,138
20240227,113300,333998750,21850,21850,21850,21850,48
20240227,113200,332949950,21850,21850,21850,21850,55
20240227,113100,331748200,21900,21850,21900,21850,131
20240227,113000,328885750,21850,21850,21850,21850,116
20240227,112900,326351150,21850,21850,21850,21850,0
20240227,112800,326351150,21850,21850,21850,21850,50
20240227,112700,325258650,21800,21900,21900,21800,321
20240227,112600,318245350,21900,21900,21900,21900,0
20240227,112500,318245350,21900,21900,21900,21900,66
20240227,112400,316799950,21900,21950,21950,21850,228
20240227,112300,311804850,21950,21950,21950,21950,26
20240227,112200,311234150,22000,21950,22000,21950,25
20240227,112100,310685350,21950,21950,21950,21950,82
20240227,112000,308885450,21950,21950,21950,21950,84
20240227,111900,307041650,22000,21950,22000,21950,137
20240227,111800,304032000,21950,21950,21950,21950,36
20240227,111700,303241800,21900,21900,22000,21850,215
20240227,111600,298524300,21950,22000,22000,21950,101
20240227,111500,296307150,21950,21950,22000,21950,152
20240227,111400,292968250,21950,22000,22000,21950,93
20240227,111300,290926800,22000,22000,22000,22000,102
20240227,111200,288682800,22000,22000,22000,22000,125
20240227,111100,285932800,22000,22000,22000,22000,0
20240227,111000,285932800,22000,22050,22050,22000,64
20240227,110900,284524750,21950,21950,21950,21900,122
20240227,110800,281846950,21950,21950,21950,21950,98
20240227,110700,279695850,21900,21950,21950,21900,50
20240227,110600,278600800,21900,21950,21950,21900,165
20240227,110500,274983950,21900,21900,21900,21900,0
20240227,110400,274983950,21900,21850,21950,21850,22
20240227,110300,274502150,21900,21900,21950,21850,177
20240227,110200,270623450,21900,21950,21950,21900,87
20240227,110100,268714300,21950,21850,21950,21850,112
20240227,110000,266262150,21900,21900,21900,21900,94
20240227,105900,264203550,21900,21900,21900,21900,14
20240227,105800,263896950,21900,21950,21950,21900,71
20240227,105700,262342000,21950,21950,21950,21950,1
20240227,105600,262320050,21950,21900,21950,21900,133
20240227,105500,259404950,21950,21950,21950,21950,67
20240227,105400,257934300,21950,21950,21950,21950,172
20240227,105300,254158900,22000,22000,22000,22000,54
20240227,105200,252970900,22000,22000,22000,22000,69
20240227,105100,251452900,21950,22000,22000,21950,71
20240227,105000,249891150,22000,21950,22000,21950,139
20240227,104900,246839000,22000,22000,22000,22000,94
20240227,104800,244771000,22000,22000,22000,22000,49
20240227,104700,243693000,22000,22000,22000,22000,142
20240227,104600,240569000,22000,22000,22000,22000,97
20240227,104500,238435000,22000,22050,22050,22000,88
20240227,104400,236495600,22100,22100,22100,22100,122
20240227,104300,233799400,22100,22050,22100,22050,131
20240227,104200,230909150,22050,22050,22050,22050,0
20240227,104100,230909150,22050,22000,22050,22000,148
20240227,104000,227650650,22050,22050,22050,22050,69
20240227,103900,226129200,22050,22050,22050,22050,57
20240227,103800,224872350,22050,22050,22050,22050,5
20240227,103700,224762100,22050,22000,22050,22000,85
20240227,103600,222891900,21950,22000,22000,21950,87
20240227,103500,220978000,22050,22050,22050,22050,50
20240227,103400,219875500,22050,22050,22050,22050,71
20240227,103300,218309950,22000,22050,22100,21950,418
20240227,103200,209095100,22050,21950,22050,21950,117
20240227,103100,206518800,22000,21950,22000,21950,104
20240227,103000,204232900,21900,21950,21950,21900,67
20240227,102900,202762800,22000,22000,22000,21900,47
20240227,102800,201730600,22000,22050,22050,22000,66
20240227,102700,200275700,22050,22150,22150,22050,79
20240227,102600,198528550,22150,22100,22150,22100,80
20240227,102500,196760200,22100,22100,22100,22050,95
20240227,102400,194662050,22100,22100,22100,22100,31
20240227,102300,193976950,22100,22150,22150,22100,194
20240227,102200,189679900,22150,22200,22200,22150,129
20240227,102100,186820500,22300,22300,22300,22300,50
20240227,102000,185705500,22300,22300,22300,22300,10
20240227,101900,185482500,22150,22150,22150,22150,16
20240227,101800,185128100,22250,22250,22250,22250,50
20240227,101700,184015600,22300,22300,22300,22300,0
20240227,101600,184015600,22300,22300,22300,22300,61
20240227,101500,182655300,22300,22300,22300,22300,50
20240227,101400,181540300,22300,22300,22300,22300,0
20240227,101300,181540300,22300,22300,22300,22300,51
20240227,101200,180403000,22300,22300,22300,22300,50
20240227,101100,179288000,22200,22100,22200,22100,30
20240227,101000,178622300,22100,22100,22100,22100,71
20240227,100900,177053200,22100,22100,22100,22100,82
20240227,100800,175241000,21900,22100,22100,21900,13
20240227,100700,174953900,22050,21950,22050,21950,74
20240227,100600,173324600,21950,22050,22050,21950,88
20240227,100500,171388000,21900,21950,21950,21900,9
20240227,100400,171190500,22000,22050,22050,22000,139
20240227,100300,168130000,21950,22000,22000,21950,102
20240227,100200,165886400,22000,21950,22000,21800,581
20240227,100100,153183600,21950,21950,21950,21950,45
20240227,100000,152195850,21950,21900,21950,21900,29
20240227,095900,151560700,21850,21850,21850,21850,62
20240227,095800,150206000,21900,21900,21900,21900,50
20240227,095700,149111000,21850,21850,21850,21850,20
20240227,095600,148674000,21850,21850,21850,21750,1393
20240227,095500,118305600,21850,21850,21850,21800,209
20240227,095400,113739200,21850,21900,21900,21850,126
20240227,095300,110981000,21850,21850,21850,21850,0
20240227,095200,110981000,21850,21900,21900,21850,9
20240227,095100,110784250,21900,21900,21950,21900,153
20240227,095000,107433050,21900,21900,21900,21900,0
20240227,094900,107433050,21900,21950,21950,21850,204
20240227,094800,102957650,21900,21900,21900,21900,88
20240227,094700,101030450,21900,21900,21900,21900,46
20240227,094600,100023050,21900,21950,21950,21900,341
20240227,094500,92538300,21950,21950,21950,21950,47
20240227,094400,91506650,22000,22000,22000,22000,0
20240227,094300,91506650,22000,22000,22000,22000,1
20240227,094200,91484650,22000,22000,22000,22000,0
20240227,094100,91484650,22000,21900,22000,21900,91
20240227,094000,89488850,21900,21900,21900,21850,112
20240227,093900,87041300,21850,21850,21850,21850,22
20240227,093800,86560600,21900,21900,21900,21900,1
20240227,093700,86538700,21850,21900,21900,21850,86
20240227,093600,84655500,21950,21950,21950,21950,11
20240227,093500,84414050,21950,22000,22000,21900,504
20240227,093400,73374900,22000,21950,22000,21850,160
20240227,093300,69868200,21950,22050,22050,21950,731
20240227,093200,53768850,22100,22100,22100,22100,1
20240227,093100,53746750,22100,22100,22100,22100,0
20240227,093000,53746750,22100,22100,22100,22100,0
20240227,092900,53746750,22100,22100,22100,22100,0
20240227,092800,53746750,22100,22100,22100,22100,2
20240227,092700,53702550,22050,22050,22050,22050,5
20240227,092600,53592300,22100,22100,22100,22100,0
20240227,092500,53592300,22100,22100,22100,22100,2
20240227,092400,53548100,22100,22050,22100,22050,60
20240227,092300,52224850,22050,22100,22100,22050,41
20240227,092200,51320700,22100,22100,22100,22100,0
20240227,092100,51320700,22100,22200,22200,22100,766
20240227,092000,34391100,22100,22100,22100,22100,0
20240227,091900,34391100,22100,22100,22100,22100,15
20240227,091800,34059600,22100,22100,22100,22100,0
20240227,091700,34059600,22100,22100,22100,22100,535
20240227,091600,22236100,22050,22050,22050,22050,0
20240227,091500,22236100,22050,22100,22100,22050,56
20240227,091400,21001250,22100,22100,22100,22100,0
20240227,091300,21001250,22100,22100,22100,22100,47
20240227,091200,19962550,22150,22150,22150,22150,0
20240227,091100,19962550,22150,22150,22150,22150,1
20240227,091000,19940400,22050,22050,22050,22050,0
20240227,090900,19940400,22050,22050,22050,22050,40
20240227,090800,19058400,22100,22100,22100,22100,100
20240227,090700,16848400,22050,22000,22050,22000,151
20240227,090600,13519600,22000,22050,22050,22000,52
20240227,090500,12373900,22050,22050,22050,22050,28
20240227,090400,11756500,22000,22150,22150,22000,270
20240227,090300,5803600,22150,22150,22150,22150,0
20240227,090200,5803600,22150,22150,22150,22150,48
20240227,090100,4740400,22100,22250,22250,22100,127
20240227,090000,1916600,22200,22450,22450,22200,76