KissMeData/087010/min/candle-20240227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240227,195500,124466415600,24650,24650,24650,24650,26969
20240227,195400,124466415600,24650,24650,24650,24650,0
20240227,195300,124466415600,24650,24650,24650,24650,0
20240227,195200,124466415600,24650,24650,24650,24650,0
20240227,195100,124466415600,24650,24650,24650,24650,0
20240227,195000,124466415600,24650,24650,24650,24650,0
20240227,194900,124466415600,24650,24650,24650,24650,0
20240227,194800,124466415600,24650,24650,24650,24650,0
20240227,194700,124466415600,24650,24650,24650,24650,0
20240227,194600,124466415600,24650,24650,24650,24650,0
20240227,194500,124466415600,24650,24650,24650,24650,0
20240227,194400,124466415600,24650,24650,24650,24650,0
20240227,194300,124466415600,24650,24650,24650,24650,0
20240227,194200,124466415600,24650,24650,24650,24650,0
20240227,194100,124466415600,24650,24650,24650,24650,0
20240227,194000,124466415600,24650,24650,24650,24650,0
20240227,193900,124466415600,24650,24650,24650,24650,0
20240227,193800,124466415600,24650,24650,24650,24650,0
20240227,193700,124466415600,24650,24650,24650,24650,0
20240227,193600,124466415600,24650,24650,24650,24650,0
20240227,193500,124466415600,24650,24650,24650,24650,0
20240227,193400,124466415600,24650,24650,24650,24650,0
20240227,193300,124466415600,24650,24650,24650,24650,0
20240227,193200,124466415600,24650,24650,24650,24650,0
20240227,193100,124466415600,24650,24650,24650,24650,0
20240227,193000,124466415600,24650,24650,24650,24650,0
20240227,192900,124466415600,24650,24650,24650,24650,0
20240227,192800,124466415600,24650,24650,24650,24650,0
20240227,192700,124466415600,24650,24650,24650,24650,0
20240227,192600,124466415600,24650,24650,24650,24650,0
20240227,192500,124466415600,24650,24650,24650,24650,26969
20240227,192400,124466415600,24650,24650,24650,24650,0
20240227,192300,124466415600,24650,24650,24650,24650,0
20240227,192200,124466415600,24650,24650,24650,24650,0
20240227,192100,124466415600,24650,24650,24650,24650,0
20240227,192000,124466415600,24650,24650,24650,24650,0
20240227,191900,124466415600,24650,24650,24650,24650,0
20240227,191800,124466415600,24650,24650,24650,24650,0
20240227,191700,124466415600,24650,24650,24650,24650,0
20240227,191600,124466415600,24650,24650,24650,24650,0
20240227,191500,124466415600,24650,24650,24650,24650,0
20240227,191400,124466415600,24650,24650,24650,24650,0
20240227,191300,124466415600,24650,24650,24650,24650,0
20240227,191200,124466415600,24650,24650,24650,24650,0
20240227,191100,124466415600,24650,24650,24650,24650,0
20240227,191000,124466415600,24650,24650,24650,24650,0
20240227,190900,124466415600,24650,24650,24650,24650,0
20240227,190800,124466415600,24650,24650,24650,24650,0
20240227,190700,124466415600,24650,24650,24650,24650,0
20240227,190600,124466415600,24650,24650,24650,24650,0
20240227,190500,124466415600,24650,24650,24650,24650,0
20240227,190400,124466415600,24650,24650,24650,24650,0
20240227,190300,124466415600,24650,24650,24650,24650,0
20240227,190200,124466415600,24650,24650,24650,24650,0
20240227,190100,124466415600,24650,24650,24650,24650,0
20240227,190000,124466415600,24650,24650,24650,24650,0
20240227,185900,124466415600,24650,24650,24650,24650,0
20240227,185800,124466415600,24650,24650,24650,24650,0
20240227,185700,124466415600,24650,24650,24650,24650,0
20240227,185600,124466415600,24650,24650,24650,24650,0
20240227,185500,124466415600,24650,24650,24650,24650,26969
20240227,185400,124466415600,24650,24650,24650,24650,0
20240227,185300,124466415600,24650,24650,24650,24650,0
20240227,185200,124466415600,24650,24650,24650,24650,0
20240227,185100,124466415600,24650,24650,24650,24650,0
20240227,185000,124466415600,24650,24650,24650,24650,0
20240227,184900,124466415600,24650,24650,24650,24650,0
20240227,184800,124466415600,24650,24650,24650,24650,0
20240227,184700,124466415600,24650,24650,24650,24650,0
20240227,184600,124466415600,24650,24650,24650,24650,0
20240227,184500,124466415600,24650,24650,24650,24650,0
20240227,184400,124466415600,24650,24650,24650,24650,0
20240227,184300,124466415600,24650,24650,24650,24650,0
20240227,184200,124466415600,24650,24650,24650,24650,0
20240227,184100,124466415600,24650,24650,24650,24650,0
20240227,184000,124466415600,24650,24650,24650,24650,0
20240227,183900,124466415600,24650,24650,24650,24650,0
20240227,183800,124466415600,24650,24650,24650,24650,0
20240227,183700,124466415600,24650,24650,24650,24650,0
20240227,183600,124466415600,24650,24650,24650,24650,0
20240227,183500,124466415600,24650,24650,24650,24650,0
20240227,183400,124466415600,24650,24650,24650,24650,0
20240227,183300,124466415600,24650,24650,24650,24650,0
20240227,183200,124466415600,24650,24650,24650,24650,0
20240227,183100,124466415600,24650,24650,24650,24650,0
20240227,183000,124466415600,24650,24650,24650,24650,0
20240227,182900,124466415600,24650,24650,24650,24650,0
20240227,182800,124466415600,24650,24650,24650,24650,0
20240227,182700,124466415600,24650,24650,24650,24650,0
20240227,182600,124466415600,24650,24650,24650,24650,0
20240227,182500,124466415600,24650,24650,24650,24650,26969
20240227,182400,124466415600,24650,24650,24650,24650,0
20240227,182300,124466415600,24650,24650,24650,24650,0
20240227,182200,124466415600,24650,24650,24650,24650,0
20240227,182100,124466415600,24650,24650,24650,24650,0
20240227,182000,124466415600,24650,24650,24650,24650,0
20240227,181900,124466415600,24650,24650,24650,24650,0
20240227,181800,124466415600,24650,24650,24650,24650,0
20240227,181700,124466415600,24650,24650,24650,24650,0
20240227,181600,124466415600,24650,24650,24650,24650,0
20240227,181500,124466415600,24650,24650,24650,24650,0
20240227,181400,124466415600,24650,24650,24650,24650,0
20240227,181300,124466415600,24650,24650,24650,24650,0
20240227,181200,124466415600,24650,24650,24650,24650,0
20240227,181100,124466415600,24650,24650,24650,24650,0
20240227,181000,124466415600,24650,24650,24650,24650,0
20240227,180900,124466415600,24650,24650,24650,24650,0
20240227,180800,124466415600,24650,24650,24650,24650,0
20240227,180700,124466415600,24650,24650,24650,24650,0
20240227,180600,124466415600,24650,24650,24650,24650,0
20240227,180500,124466415600,24650,24650,24650,24650,0
20240227,180400,124466415600,24650,24650,24650,24650,0
20240227,180300,124466415600,24650,24650,24650,24650,0
20240227,180200,124466415600,24650,24650,24650,24650,0
20240227,180100,124466415600,24650,24650,24650,24650,0
20240227,180000,124466415600,24650,24650,24650,24650,0
20240227,175900,124466415600,24650,24650,24650,24650,0
20240227,175800,124466415600,24650,24650,24650,24650,0
20240227,175700,124466415600,24650,24650,24650,24650,0
20240227,175600,124466415600,24650,24650,24650,24650,0
20240227,175500,124466415600,24650,24650,24650,24650,26969
20240227,175400,124466415600,24650,24650,24650,24650,0
20240227,175300,124466415600,24650,24650,24650,24650,0
20240227,175200,124466415600,24650,24650,24650,24650,0
20240227,175100,124466415600,24650,24650,24650,24650,0
20240227,175000,124466415600,24650,24650,24650,24650,0
20240227,174900,124466415600,24650,24650,24650,24650,0
20240227,174800,124466415600,24650,24650,24650,24650,0
20240227,174700,124466415600,24650,24650,24650,24650,0
20240227,174600,124466415600,24650,24650,24650,24650,0
20240227,174500,124466415600,24650,24650,24650,24650,0
20240227,174400,124466415600,24650,24650,24650,24650,0
20240227,174300,124466415600,24650,24650,24650,24650,0
20240227,174200,124466415600,24650,24650,24650,24650,0
20240227,174100,124466415600,24650,24650,24650,24650,0
20240227,174000,124466415600,24650,24650,24650,24650,0
20240227,173900,124466415600,24650,24650,24650,24650,0
20240227,173800,124466415600,24650,24650,24650,24650,0
20240227,173700,124466415600,24650,24650,24650,24650,0
20240227,173600,124466415600,24650,24650,24650,24650,0
20240227,173500,124466415600,24650,24650,24650,24650,0
20240227,173400,124466415600,24650,24650,24650,24650,0
20240227,173300,124466415600,24650,24650,24650,24650,0
20240227,173200,124466415600,24650,24650,24650,24650,0
20240227,173100,124466415600,24650,24650,24650,24650,0
20240227,173000,124466415600,24650,24650,24650,24650,0
20240227,172900,124466415600,24650,24650,24650,24650,0
20240227,172800,124466415600,24650,24650,24650,24650,0
20240227,172700,124466415600,24650,24650,24650,24650,0
20240227,172600,124466415600,24650,24650,24650,24650,0
20240227,172500,124466415600,24650,24650,24650,24650,26969
20240227,172400,124466415600,24650,24650,24650,24650,0
20240227,172300,124466415600,24650,24650,24650,24650,0
20240227,172200,124466415600,24650,24650,24650,24650,0
20240227,172100,124466415600,24650,24650,24650,24650,0
20240227,172000,124466415600,24650,24650,24650,24650,0
20240227,171900,124466415600,24650,24650,24650,24650,0
20240227,171800,124466415600,24650,24650,24650,24650,0
20240227,171700,124466415600,24650,24650,24650,24650,0
20240227,171600,124466415600,24650,24650,24650,24650,0
20240227,171500,124466415600,24650,24650,24650,24650,0
20240227,171400,124466415600,24650,24650,24650,24650,0
20240227,171300,124466415600,24650,24650,24650,24650,0
20240227,171200,124466415600,24650,24650,24650,24650,0
20240227,171100,124466415600,24650,24650,24650,24650,0
20240227,171000,124466415600,24650,24650,24650,24650,0
20240227,170900,124466415600,24650,24650,24650,24650,0
20240227,170800,124466415600,24650,24650,24650,24650,0
20240227,170700,124466415600,24650,24650,24650,24650,0
20240227,170600,124466415600,24650,24650,24650,24650,0
20240227,170500,124466415600,24650,24650,24650,24650,0
20240227,170400,124466415600,24650,24650,24650,24650,0
20240227,170300,124466415600,24650,24650,24650,24650,0
20240227,170200,124466415600,24650,24650,24650,24650,0
20240227,170100,124466415600,24650,24650,24650,24650,0
20240227,170000,124466415600,24650,24650,24650,24650,0
20240227,165900,124466415600,24650,24650,24650,24650,0
20240227,165800,124466415600,24650,24650,24650,24650,0
20240227,165700,124466415600,24650,24650,24650,24650,0
20240227,165600,124466415600,24650,24650,24650,24650,0
20240227,165500,124466415600,24650,24650,24650,24650,26969
20240227,165400,124466415600,24650,24650,24650,24650,0
20240227,165300,124466415600,24650,24650,24650,24650,0
20240227,165200,124466415600,24650,24650,24650,24650,0
20240227,165100,124466415600,24650,24650,24650,24650,0
20240227,165000,124466415600,24650,24650,24650,24650,0
20240227,164900,124466415600,24650,24650,24650,24650,0
20240227,164800,124466415600,24650,24650,24650,24650,0
20240227,164700,124466415600,24650,24650,24650,24650,0
20240227,164600,124466415600,24650,24650,24650,24650,0
20240227,164500,124466415600,24650,24650,24650,24650,0
20240227,164400,124466415600,24650,24650,24650,24650,0
20240227,164300,124466415600,24650,24650,24650,24650,0
20240227,164200,124466415600,24650,24650,24650,24650,0
20240227,164100,124466415600,24650,24650,24650,24650,0
20240227,164000,124466415600,24650,24650,24650,24650,0
20240227,163900,124466415600,24650,24650,24650,24650,0
20240227,163800,124466415600,24650,24650,24650,24650,0
20240227,163700,124466415600,24650,24650,24650,24650,0
20240227,163600,124466415600,24650,24650,24650,24650,0
20240227,163500,124466415600,24650,24650,24650,24650,0
20240227,163400,124466415600,24650,24650,24650,24650,0
20240227,163300,124466415600,24650,24650,24650,24650,0
20240227,163200,124466415600,24650,24650,24650,24650,0
20240227,163100,124466415600,24650,24650,24650,24650,0
20240227,163000,124466415600,24650,24650,24650,24650,0
20240227,162900,124466415600,24650,24650,24650,24650,0
20240227,162800,124466415600,24650,24650,24650,24650,0
20240227,162700,124466415600,24650,24650,24650,24650,0
20240227,162600,124466415600,24650,24650,24650,24650,0
20240227,162500,124466415600,24650,24650,24650,24650,26969
20240227,162400,124466415600,24650,24650,24650,24650,0
20240227,162300,124466415600,24650,24650,24650,24650,0
20240227,162200,124466415600,24650,24650,24650,24650,0
20240227,162100,124466415600,24650,24650,24650,24650,0
20240227,162000,124466415600,24650,24650,24650,24650,0
20240227,161900,124466415600,24650,24650,24650,24650,0
20240227,161800,124466415600,24650,24650,24650,24650,0
20240227,161700,124466415600,24650,24650,24650,24650,0
20240227,161600,124466415600,24650,24650,24650,24650,0
20240227,161500,124466415600,24650,24650,24650,24650,0
20240227,161400,124466415600,24650,24650,24650,24650,0
20240227,161300,124466415600,24650,24650,24650,24650,0
20240227,161200,124466415600,24650,24650,24650,24650,0
20240227,161100,124466415600,24650,24650,24650,24650,0
20240227,161000,124466415600,24650,24650,24650,24650,0
20240227,160900,124466415600,24650,24650,24650,24650,0
20240227,160800,124466415600,24650,24650,24650,24650,0
20240227,160700,124466415600,24650,24650,24650,24650,0
20240227,160600,124466415600,24650,24650,24650,24650,0
20240227,160500,124466415600,24650,24650,24650,24650,0
20240227,160400,124466415600,24650,24650,24650,24650,0
20240227,160300,124466415600,24650,24650,24650,24650,0
20240227,160200,124466415600,24650,24650,24650,24650,0
20240227,160100,124466415600,24650,24650,24650,24650,0
20240227,160000,124466415600,24650,24650,24650,24650,0
20240227,155900,124466415600,24650,24650,24650,24650,0
20240227,155800,124466415600,24650,24650,24650,24650,0
20240227,155700,124466415600,24650,24650,24650,24650,0
20240227,155600,124466415600,24650,24650,24650,24650,0
20240227,155500,124466415600,24650,24650,24650,24650,26969
20240227,155400,124466415600,24650,24650,24650,24650,0
20240227,155300,124466415600,24650,24650,24650,24650,0
20240227,155200,124466415600,24650,24650,24650,24650,0
20240227,155100,124466415600,24650,24650,24650,24650,0
20240227,155000,124466415600,24650,24650,24650,24650,0
20240227,154900,124466415600,24650,24650,24650,24650,0
20240227,154800,124466415600,24650,24650,24650,24650,0
20240227,154700,124466415600,24650,24650,24650,24650,0
20240227,154600,124466415600,24650,24650,24650,24650,0
20240227,154500,124466415600,24650,24650,24650,24650,0
20240227,154400,124466415600,24650,24650,24650,24650,0
20240227,154300,124466415600,24650,24650,24650,24650,0
20240227,154200,124466415600,24650,24650,24650,24650,0
20240227,154100,124466415600,24650,24650,24650,24650,0
20240227,154000,124466415600,24650,24650,24650,24650,0
20240227,153900,124466415600,24650,24650,24650,24650,0
20240227,153800,124466415600,24650,24650,24650,24650,0
20240227,153700,124466415600,24650,24650,24650,24650,0
20240227,153600,124466415600,24650,24650,24650,24650,0
20240227,153500,124466415600,24650,24650,24650,24650,0
20240227,153400,124466415600,24650,24650,24650,24650,0
20240227,153300,124466415600,24650,24650,24650,24650,0
20240227,153200,124466415600,24650,24650,24650,24650,0
20240227,153100,124466415600,24650,24650,24650,24650,0
20240227,153000,124466415600,24650,24650,24650,24650,26969
20240227,152900,123801629750,24650,24650,24650,24650,0
20240227,152800,123801629750,24650,24650,24650,24650,0
20240227,152700,123801629750,24650,24650,24650,24650,0
20240227,152600,123801629750,24650,24650,24650,24650,0
20240227,152500,123801629750,24650,24650,24650,24650,0
20240227,152400,123801629750,24650,24650,24650,24650,0
20240227,152300,123801629750,24650,24650,24650,24650,0
20240227,152200,123801629750,24650,24650,24650,24650,0
20240227,152100,123801629750,24650,24650,24650,24650,0
20240227,152000,123801629750,24650,24650,24650,24650,0
20240227,151900,123801629750,24650,24650,24700,24550,11565
20240227,151800,123516594300,24700,24750,24750,24650,6477
20240227,151700,123356465600,24700,24700,24800,24650,6258
20240227,151600,123201784200,24750,24750,24800,24600,3450
20240227,151500,123116602350,24800,24800,24800,24550,14088
20240227,151400,122768943250,24750,24900,24900,24750,7829
20240227,151300,122574532450,24900,25000,25100,24900,20213
20240227,151200,122069357900,25000,25100,25150,25000,13245
20240227,151100,121736641150,25100,25100,25250,25100,8747
20240227,151000,121516318900,25100,25000,25100,25000,3363
20240227,150900,121432120800,25000,25100,25150,24900,17239
20240227,150800,121000445950,25100,25300,25450,25100,30032
20240227,150700,120241070100,25200,25050,25300,25000,15223
20240227,150600,119857730900,25100,25000,25100,24950,10911
20240227,150500,119584976850,24950,24800,25050,24800,10786
20240227,150400,119315897450,24800,24850,24950,24800,11776
20240227,150300,119023155050,24850,24600,24900,24600,5097
20240227,150200,118897266700,24650,24550,24650,24400,11960
20240227,150100,118604457700,24550,24850,24850,24500,14438
20240227,150000,118248444400,24800,25000,25150,24700,19690
20240227,145900,117758672100,25050,24700,25150,24700,34187
20240227,145800,116905895450,24700,24450,24750,24400,12554
20240227,145700,116596999650,24450,24450,24500,24400,7503
20240227,145600,116413547650,24450,24400,24450,24350,4752
20240227,145500,116297649300,24350,24350,24500,24300,6993
20240227,145400,116127018650,24500,24150,24500,24150,6325
20240227,145300,115973362800,24150,24150,24250,24000,9231
20240227,145200,115750888050,24200,24200,24250,24050,6741
20240227,145100,115588188850,24200,24300,24300,24100,4286
20240227,145000,115484563300,24300,24600,24700,24150,13497
20240227,144900,115154900500,24650,24400,24850,24400,20214
20240227,144800,114656135800,24400,24300,24650,24200,21547
20240227,144700,114129425400,24250,23800,24450,23700,14443
20240227,144600,113781094750,23800,23750,23850,23600,2732
20240227,144500,113716204500,23750,24050,24100,23550,12519
20240227,144400,113418405900,24100,23550,24100,23550,14617
20240227,144300,113068884400,23600,23800,23950,23500,24252
20240227,144200,112494264250,23850,23850,24000,23750,14366
20240227,144100,112150826350,23800,24050,24150,23500,42414
20240227,144000,111141620350,24150,24600,24600,24050,20096
20240227,143900,110653131400,24600,24750,24850,24600,12251
20240227,143800,110350175400,24800,25000,25000,24650,8956
20240227,143700,110127798250,24950,24650,25150,24650,20183
20240227,143600,109623737100,24750,24550,24750,24350,30647
20240227,143500,108871114200,24550,24800,24850,24550,28730
20240227,143400,108163718400,24800,24550,25000,24550,13304
20240227,143300,107834207900,24600,25200,25250,24500,37358
20240227,143200,106904360450,25200,24350,25200,24250,44846
20240227,143100,105796717750,24350,24400,24650,24050,55749
20240227,143000,104439337650,24350,24800,25750,24200,134569
20240227,142900,101052332950,24800,25300,25300,24750,48104
20240227,142800,99836867500,25400,25400,25400,25400,0
20240227,142700,99836867500,25400,24600,25450,24500,115497
20240227,142600,96938444600,24600,24250,24650,24000,116958
20240227,142500,94081066350,24250,23600,24300,23550,116240
20240227,142400,91301564350,23600,23400,23700,23200,50673
20240227,142300,90113543300,23400,23300,23550,23200,57761
20240227,142200,88762643350,23300,22800,23300,22800,21920
20240227,142100,88257881650,22800,22800,22850,22750,5066
20240227,142000,88142390750,22850,22650,22900,22600,8143
20240227,141900,87956925000,22650,22600,22700,22550,6382
20240227,141800,87812428350,22650,22550,22650,22500,9271
20240227,141700,87603318500,22550,22400,22750,22400,5139
20240227,141600,87487310500,22500,22500,22550,22300,7562
20240227,141500,87317782400,22500,22550,22600,22450,14193
20240227,141400,86998249300,22600,22700,22800,22550,10088
20240227,141300,86769903850,22700,22850,22950,22650,14360
20240227,141200,86442204700,22800,22750,22900,22700,3982
20240227,141100,86351441300,22700,22750,22850,22700,8926
20240227,141000,86148442750,22750,22850,22900,22700,7089
20240227,140900,85986861950,22850,22950,23000,22800,11371
20240227,140800,85726331500,23050,22600,23050,22550,25138
20240227,140700,85152672250,22650,22700,22700,22500,11642
20240227,140600,84889394200,22700,22550,22800,22500,29060
20240227,140500,84231262050,22600,22050,22950,22000,21377
20240227,140400,83750551200,22050,22200,22250,21600,57469
20240227,140300,82488056350,22250,22400,22400,22100,17988
20240227,140200,82087764100,22400,22650,22650,22400,8954
20240227,140100,81886308900,22650,22450,22700,22450,5029
20240227,140000,81772740500,22450,22600,22600,22400,7839
20240227,135900,81596517900,22500,22600,22650,22400,20091
20240227,135800,81143871450,22700,22750,22800,22600,16317
20240227,135700,80774207000,22750,22800,22800,22550,13116
20240227,135600,80476730100,22800,22700,22850,22550,14910
20240227,135500,80138559200,22750,22650,22850,22300,36680
20240227,135400,79310533650,22800,23300,23300,22650,32561
20240227,135300,78564144700,23300,23450,23500,23100,52864
20240227,135200,77331594450,23450,23050,23500,22650,66636
20240227,135100,75793410800,23100,23150,23150,23100,29288
20240227,135000,75115453500,23300,23300,23300,23300,0
20240227,134900,75115453500,23300,22900,23300,22800,52020
20240227,134800,73916663900,22900,22600,23000,22500,66635
20240227,134700,72403759550,22600,22300,22700,22150,78387
20240227,134600,70644722850,22400,21400,22500,21350,76815
20240227,134500,68955852250,21350,21350,21450,21200,20508
20240227,134400,68518738100,21250,21600,21600,21100,40051
20240227,134300,67665238650,21500,21200,21600,21150,52959
20240227,134200,66540470650,21150,21150,21150,21150,0
20240227,134100,66540470650,21150,21150,21150,21150,0
20240227,134000,66540470650,21150,21300,21500,21150,38553
20240227,133900,65722077800,21350,21350,21700,21250,33623
20240227,133800,65000141250,21350,21550,21650,21150,45199
20240227,133700,64033097650,21550,21800,22000,21500,36323
20240227,133600,63243081500,21800,21800,21950,21600,26992
20240227,133500,62656425700,21800,21750,21950,21750,19768
20240227,133400,62224990500,21750,21700,22050,21550,25060
20240227,133300,61677222450,21700,22000,22000,21650,30051
20240227,133200,61020366600,21950,22150,22150,21700,48489
20240227,133100,59954685750,22150,22450,22550,22150,30495
20240227,133000,59274425400,22350,22450,22500,22250,19631
20240227,132900,58835416950,22450,22550,22750,22300,33092
20240227,132800,58089739600,22550,23050,23050,22500,43411
20240227,132700,57100689450,23050,23250,23300,23050,47938
20240227,132600,55988555200,23250,23250,23300,23250,5053
20240227,132500,55871038800,23250,23350,23350,23250,19716
20240227,132400,55411680600,23350,23350,23450,23300,13232
20240227,132300,55103042200,23400,23500,23500,23350,24966
20240227,132200,54517354600,23550,23500,23550,23500,3709
20240227,132100,54430148550,23500,23550,23600,23500,2836
20240227,132000,54363417550,23500,23550,23600,23500,6724
20240227,131900,54205120250,23600,23550,23650,23550,4171
20240227,131800,54106719950,23550,23600,23600,23500,13211
20240227,131700,53795350900,23600,23600,23650,23550,1260
20240227,131600,53765643900,23550,23500,23600,23500,1369
20240227,131500,53733397750,23550,23650,23650,23500,1171
20240227,131400,53705850200,23600,23500,23600,23450,6680
20240227,131300,53548635500,23450,23450,23500,23450,5476
20240227,131200,53420008600,23450,23400,23500,23400,6445
20240227,131100,53268708000,23400,23400,23450,23400,1552
20240227,131000,53232375800,23400,23550,23600,23350,14691
20240227,130900,52888186100,23550,23450,23600,23400,3147
20240227,130800,52814187850,23500,23400,23500,23350,3993
20240227,130700,52720715000,23400,23450,23500,23350,2920
20240227,130600,52652395950,23450,23450,23550,23400,3186
20240227,130500,52577623100,23450,23350,23450,23300,9959
20240227,130400,52344982650,23350,23350,23400,23300,9434
20240227,130300,52124880800,23400,23350,23450,23300,9499
20240227,130200,51902809350,23350,23600,23600,23300,26994
20240227,130100,51268736300,23600,23650,23700,23600,5013
20240227,130000,51150310400,23650,23650,23700,23650,4474
20240227,125900,51044424250,23700,23650,23700,23650,2118
20240227,125800,50994307100,23650,23700,23700,23650,1126
20240227,125700,50967667250,23650,23650,23750,23650,3192
20240227,125600,50892100900,23700,23650,23750,23650,2377
20240227,125500,50835751500,23650,23700,23750,23650,1570
20240227,125400,50798577800,23700,23650,23750,23650,1714
20240227,125300,50757976400,23700,23750,23750,23650,1776
20240227,125200,50715867500,23750,23800,23800,23750,2789
20240227,125100,50649572400,23800,23850,23850,23750,1296
20240227,125000,50618744600,23750,23750,23800,23650,2443
20240227,124900,50560801950,23800,23650,23850,23600,7924
20240227,124800,50372664950,23700,23800,23850,23700,3665
20240227,124700,50285735650,23800,23800,23850,23700,4353
20240227,124600,50182234400,23800,23800,23850,23750,2525
20240227,124500,50122158750,23800,23800,23850,23750,2625
20240227,124400,50059696600,23850,23850,23850,23750,1375
20240227,124300,50026970800,23850,23650,23900,23650,15875
20240227,124200,49649041350,23650,23700,23750,23650,7830
20240227,124100,49463617550,23750,23750,23800,23700,3160
20240227,124000,49388527350,23750,23750,23850,23750,1642
20240227,123900,49349469700,23800,23850,23850,23700,4778
20240227,123800,49235874800,23850,23850,23900,23800,1486
20240227,123700,49200436250,23850,23800,23850,23750,3504
20240227,123600,49116912250,23750,23600,23800,23600,4628
20240227,123500,49007128750,23650,23700,23750,23600,4980
20240227,123400,48889224700,23700,23700,23750,23700,1781
20240227,123300,48847010550,23700,23700,23750,23650,5927
20240227,123200,48706578550,23750,23850,23850,23700,6685
20240227,123100,48547528050,23850,23900,23950,23850,1828
20240227,123000,48503856600,23900,23850,23950,23850,2732
20240227,122900,48438592550,23850,23950,23950,23800,6253
20240227,122800,48289298700,23950,24000,24000,23900,7974
20240227,122700,48098221100,24000,24100,24100,24000,5747
20240227,122600,47959978900,24100,24100,24150,24050,1784
20240227,122500,47917015900,24100,24350,24350,24000,10742
20240227,122400,47657686650,24350,24450,24500,24300,3006
20240227,122300,47584373050,24450,24350,24500,24300,5471
20240227,122200,47450822050,24300,24150,24500,24150,10327
20240227,122100,47199264050,24200,24100,24200,24100,1911
20240227,122000,47153059500,24150,24100,24200,24100,1698
20240227,121900,47112062400,24100,24150,24150,24100,1036
20240227,121800,47087057950,24150,24100,24200,24100,1910
20240227,121700,47040908450,24100,24050,24200,24000,3450
20240227,121600,46957773700,24050,24100,24150,24000,4635
20240227,121500,46846339600,24150,24150,24150,24050,3655
20240227,121400,46758219500,24150,24150,24200,24100,3312
20240227,121300,46678259400,24150,24150,24200,24100,4875
20240227,121200,46560566600,24150,24150,24150,24050,1526
20240227,121100,46523760250,24100,24100,24200,24050,1384
20240227,121000,46490385500,24100,24250,24300,24000,13568
20240227,120900,46162893800,24300,24300,24350,24250,1914
20240227,120800,46116387650,24300,24350,24350,24300,4055
20240227,120700,46017731500,24350,24450,24450,24200,11431
20240227,120600,45739623150,24400,24250,24450,24250,5110
20240227,120500,45615202550,24250,24200,24300,24100,5947
20240227,120400,45471077050,24200,24000,24250,24000,3820
20240227,120300,45379016650,24050,24000,24300,24000,29027
20240227,120200,44677688900,24050,23900,24050,23850,10425
20240227,120100,44427853350,23900,23800,23950,23700,7920
20240227,120000,44238785200,23750,23700,23750,23600,3477
20240227,115900,44156356800,23700,23650,23950,23650,9100
20240227,115800,43939798250,23650,23400,23700,23350,8776
20240227,115700,43733197600,23400,23300,23500,23300,11442
20240227,115600,43466212200,23300,23400,23500,23200,18807
20240227,115500,43027723150,23500,23600,23650,23400,9687
20240227,115400,42799896400,23600,23600,23650,23500,10433
20240227,115300,42553826550,23550,23450,23550,23350,29804
20240227,115200,41854736350,23600,23600,23600,23600,0
20240227,115100,41854736350,23600,23600,23600,23600,0
20240227,115000,41854736350,23600,23800,23800,23600,20914
20240227,114900,41360041150,23800,23800,23850,23750,3978
20240227,114800,41265387050,23800,23850,23850,23750,4993
20240227,114700,41146565650,23850,23900,23900,23850,4357
20240227,114600,41042626050,23900,24000,24100,23900,6968
20240227,114500,40875504100,24000,24000,24050,24000,2100
20240227,114400,40825091300,24000,24000,24050,23950,4309
20240227,114300,40721632100,24000,23750,24100,23700,16682
20240227,114200,40323199200,23750,23900,23950,23700,18330
20240227,114100,39887063150,23900,24050,24100,23900,24557
20240227,114000,39297872900,24150,24300,24300,24050,22106
20240227,113900,38763438350,24300,24200,24300,24200,3116
20240227,113800,38687905600,24250,24250,24300,24150,4612
20240227,113700,38576176100,24300,24350,24400,24250,9639
20240227,113600,38341833050,24400,24400,24450,24350,3843
20240227,113500,38248052550,24350,24300,24450,24200,8502
20240227,113400,38041142700,24300,24200,24450,24150,6163
20240227,113300,37891462300,24200,24150,24250,24100,4109
20240227,113200,37792059400,24150,24200,24250,24100,8071
20240227,113100,37597040650,24250,24200,24300,24150,4910
20240227,113000,37478224550,24200,24150,24250,24150,8582
20240227,112900,37270498600,24300,24100,24300,24100,7014
20240227,112800,37101025400,24150,24050,24200,24000,14430
20240227,112700,36753321600,24100,24250,24300,24000,27741
20240227,112600,36084365500,24300,24300,24400,24200,17786
20240227,112500,35651907150,24300,24300,24450,24200,20097
20240227,112400,35163492450,24300,24350,24500,24250,34220
20240227,112300,34331151250,24400,24500,24650,24350,29739
20240227,112200,33602636850,24550,24850,24850,24500,29646
20240227,112100,32870610550,24900,24900,24950,24850,7233
20240227,112000,32690516950,24900,24950,24950,24900,5919
20240227,111900,32542886450,24950,25000,25100,24950,6248
20240227,111800,32386653100,25000,25100,25100,24900,4145
20240227,111700,32282900700,25100,24850,25100,24850,8280
20240227,111600,32076191550,24900,24700,25050,24700,16061
20240227,111500,31676898400,24700,24950,25000,24700,22837
20240227,111400,31110538550,24950,25050,25100,24900,25013
20240227,111300,30485229100,25000,25200,25200,25000,31842
20240227,111200,29687107900,25200,25350,25350,25200,17850
20240227,111100,29236474100,25350,25400,25500,25300,7241
20240227,111000,29052581000,25400,25450,25500,25400,4558
20240227,110900,28936674050,25450,25600,25650,25400,11156
20240227,110800,28652273350,25600,25500,25650,25450,9783
20240227,110700,28402037500,25450,25300,25500,25300,9533
20240227,110600,28159885700,25300,25250,25350,25200,5413
20240227,110500,28023066050,25200,25300,25350,25200,9947
20240227,110400,27771784300,25300,25250,25350,25200,7765
20240227,110300,27575566000,25250,25250,25350,25200,8799
20240227,110200,27353490200,25300,25300,25300,25200,9127
20240227,110100,27123094950,25300,25300,25400,25250,6896
20240227,110000,26948565200,25250,25550,25550,25250,27154
20240227,105900,26260723700,25500,25550,25600,25500,4452
20240227,105800,26147014900,25550,25500,25650,25450,5564
20240227,105700,26005014050,25450,25600,25600,25450,16401
20240227,105600,25586459600,25600,25700,25700,25550,6012
20240227,105500,25432452150,25650,25750,25750,25650,5512
20240227,105400,25290966950,25700,25800,25850,25600,9263
20240227,105300,25052717400,25800,25550,25900,25500,8037
20240227,105200,24846283950,25550,25800,25850,25500,23984
20240227,105100,24230811450,25850,25850,25950,25800,8899
20240227,105000,24000610850,25850,25900,25950,25850,4094
20240227,104900,23894612650,25950,25850,25950,25850,2582
20240227,104800,23827785850,25950,25950,26050,25850,7357
20240227,104700,23637160750,25950,25950,26050,25850,6240
20240227,104600,23475211250,25850,25950,26000,25700,16950
20240227,104500,23037366800,26000,26100,26150,25950,17986
20240227,104400,22569180450,26100,26150,26200,26050,7569
20240227,104300,22371601550,26150,26250,26250,26100,7923
20240227,104200,22164195100,26250,26200,26250,26150,19048
20240227,104100,21665175050,26250,26250,26250,26250,0
20240227,104000,21665175050,26250,26300,26350,26250,10939
20240227,103900,21377875800,26300,26400,26400,26300,16399
20240227,103800,20946179150,26400,26450,26450,26350,3941
20240227,103700,20842146300,26400,26550,26550,26400,15907
20240227,103600,20420984500,26600,26600,26650,26550,1740
20240227,103500,20374717800,26550,26600,26700,26550,4670
20240227,103400,20250363000,26600,26650,26650,26600,1348
20240227,103300,20214485250,26650,26650,26650,26600,645
20240227,103200,20197318000,26650,26600,26700,26600,1944
20240227,103100,20145514600,26650,26550,26650,26550,424
20240227,103000,20134239650,26600,26650,26800,26550,8900
20240227,102900,19897016550,26650,26600,26800,26600,735
20240227,102800,19877406200,26600,26600,26700,26600,979
20240227,102700,19851346500,26600,26600,26650,26550,805
20240227,102600,19829930000,26600,26550,26600,26500,3207
20240227,102500,19744817650,26500,26500,26600,26450,4323
20240227,102400,19630140400,26450,26600,26600,26400,6870
20240227,102300,19448305350,26500,26650,26650,26500,3218
20240227,102200,19362786350,26650,26700,26700,26550,2421
20240227,102100,19298363900,26700,26900,26900,26700,4408
20240227,102000,19180358800,26850,27000,27000,26800,2184
20240227,101900,19121601850,26900,26900,27000,26800,6119
20240227,101800,18957025700,26850,26850,27000,26800,5168
20240227,101700,18817980600,26850,26750,26850,26750,2248
20240227,101600,18757751000,26750,26500,26750,26500,1699
20240227,101500,18712476150,26500,26500,26550,26450,1282
20240227,101400,18678496950,26400,26400,26500,26350,4147
20240227,101300,18569015050,26400,26500,26600,26350,6420
20240227,101200,18399216900,26500,26400,26600,26350,2726
20240227,101100,18327064350,26450,26550,26550,26300,25781
20240227,101000,17644889750,26550,26650,26650,26500,4596
20240227,100900,17522856100,26700,26750,26800,26550,6861
20240227,100800,17340001450,26750,26900,27000,26700,7528
20240227,100700,17138003500,26850,26800,26850,26700,2984
20240227,100600,17058071400,26750,26700,26800,26650,3863
20240227,100500,16954827600,26700,26600,26750,26500,9308
20240227,100400,16707331350,26650,26550,26700,26500,7233
20240227,100300,16515256250,26550,26750,26750,26550,19741
20240227,100200,15989290600,26750,26900,26950,26700,21614
20240227,100100,15409332850,26900,26950,26950,26900,1547
20240227,100000,15367659500,26950,26950,27000,26950,1771
20240227,095900,15319924300,26950,27000,27050,26950,2129
20240227,095800,15262523750,27000,26900,27000,26900,1943
20240227,095700,15210170650,26900,27000,27000,26900,2086
20240227,095600,15153966000,26950,27050,27050,26950,4508
20240227,095500,15032326300,27000,27050,27100,27000,831
20240227,095400,15009848550,27000,27000,27050,26950,747
20240227,095300,14989685100,27000,27050,27050,26900,2903
20240227,095200,14911514050,27000,27000,27050,26850,8377
20240227,095100,14685730600,27000,27050,27100,27000,2192
20240227,095000,14626418000,27050,27150,27150,27050,4446
20240227,094900,14505924400,27150,27150,27200,27100,1262
20240227,094800,14471657850,27200,27150,27250,27100,1081
20240227,094700,14442293750,27100,27200,27300,27100,3683
20240227,094600,14342144000,27200,27350,27350,27150,4871
20240227,094500,14209455650,27350,27300,27350,27250,1205
20240227,094400,14176582750,27300,27500,27550,27300,7956
20240227,094300,13958564500,27500,27300,27500,27250,10252
20240227,094200,13677829500,27300,27200,27350,27100,6202
20240227,094100,13508929500,27200,27300,27300,27150,4279
20240227,094000,13392568150,27300,27000,27400,26950,13586
20240227,093900,13022831350,27000,26850,27000,26850,3400
20240227,093800,12931374150,26850,26850,27000,26750,3614
20240227,093700,12834418000,26850,26850,26900,26750,4296
20240227,093600,12719238600,26850,26850,26900,26800,6193
20240227,093500,12553111800,26850,27050,27100,26850,10834
20240227,093400,12260937850,27050,27100,27200,27000,8714
20240227,093300,12025287150,27100,27050,27250,27000,14323
20240227,093200,11636460100,27050,26850,27050,26850,16123
20240227,093100,11201441200,26850,26950,26950,26650,18034
20240227,093000,10717948500,26950,27150,27150,26850,28946
20240227,092900,9935990300,27150,27200,27250,27100,9033
20240227,092800,9690449800,27200,27300,27350,27200,5700
20240227,092700,9535138750,27300,27300,27450,27200,11175
20240227,092600,9229997300,27300,27450,27450,27300,13479
20240227,092500,8861224000,27400,27450,27550,27350,7270
20240227,092400,8661732850,27450,27500,27500,27400,6809
20240227,092300,8474881850,27500,27350,27650,27350,14609
20240227,092200,8073295400,27450,27550,27600,27350,24999
20240227,092100,7386832800,27550,27750,27750,27550,7010
20240227,092000,7192957150,27750,27600,27800,27550,5520
20240227,091900,7040301500,27600,27700,27750,27550,10182
20240227,091800,6759112450,27650,27850,27900,27650,13817
20240227,091700,6375434050,27900,28000,28050,27900,4656
20240227,091600,6245182600,28000,27800,28050,27750,13285
20240227,091500,5875328100,27850,27850,27900,27800,5219
20240227,091400,5730132400,27850,27900,27950,27800,11402
20240227,091300,5412425900,27900,28250,28250,27900,6629
20240227,091200,5226577750,28300,27950,28300,27900,5139
20240227,091100,5082139000,27950,27900,28050,27800,12841
20240227,091000,4723765100,27950,28000,28050,27900,9267
20240227,090900,4464673350,28000,28150,28200,27950,12750
20240227,090800,4107522750,28200,28100,28250,28100,4079
20240227,090700,3992749200,28250,28200,28300,27950,29871
20240227,090600,3153906950,28200,28300,28400,28050,25295
20240227,090500,2441457350,28400,28600,28700,28350,11678
20240227,090400,2109239250,28600,28400,28700,28350,4497
20240227,090300,1981036100,28350,28600,28800,28350,8662
20240227,090200,1733747900,28600,28650,28750,28250,25468
20240227,090100,1009014700,28700,28700,28900,28550,10976
20240227,090000,694613350,28650,29150,29300,28650,23445