KissMeData/200880/min/candle-20240213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,202600,49314459900,22000,22000,22000,22000,41719
20240213,202500,49314459900,22000,22000,22000,22000,0
20240213,202400,49314459900,22000,22000,22000,22000,0
20240213,202300,49314459900,22000,22000,22000,22000,0
20240213,202200,49314459900,22000,22000,22000,22000,0
20240213,202100,49314459900,22000,22000,22000,22000,0
20240213,202000,49314459900,22000,22000,22000,22000,0
20240213,201900,49314459900,22000,22000,22000,22000,0
20240213,201800,49314459900,22000,22000,22000,22000,0
20240213,201700,49314459900,22000,22000,22000,22000,0
20240213,201600,49314459900,22000,22000,22000,22000,0
20240213,201500,49314459900,22000,22000,22000,22000,0
20240213,201400,49314459900,22000,22000,22000,22000,0
20240213,201300,49314459900,22000,22000,22000,22000,0
20240213,201200,49314459900,22000,22000,22000,22000,0
20240213,201100,49314459900,22000,22000,22000,22000,0
20240213,201000,49314459900,22000,22000,22000,22000,0
20240213,200900,49314459900,22000,22000,22000,22000,0
20240213,200800,49314459900,22000,22000,22000,22000,0
20240213,200700,49314459900,22000,22000,22000,22000,0
20240213,200600,49314459900,22000,22000,22000,22000,0
20240213,200500,49314459900,22000,22000,22000,22000,0
20240213,200400,49314459900,22000,22000,22000,22000,0
20240213,200300,49314459900,22000,22000,22000,22000,0
20240213,200200,49314459900,22000,22000,22000,22000,0
20240213,200100,49314459900,22000,22000,22000,22000,0
20240213,200000,49314459900,22000,22000,22000,22000,0
20240213,195900,49314459900,22000,22000,22000,22000,0
20240213,195800,49314459900,22000,22000,22000,22000,0
20240213,195700,49314459900,22000,22000,22000,22000,0
20240213,195600,49314459900,22000,22000,22000,22000,41719
20240213,195500,49314459900,22000,22000,22000,22000,0
20240213,195400,49314459900,22000,22000,22000,22000,0
20240213,195300,49314459900,22000,22000,22000,22000,0
20240213,195200,49314459900,22000,22000,22000,22000,0
20240213,195100,49314459900,22000,22000,22000,22000,0
20240213,195000,49314459900,22000,22000,22000,22000,0
20240213,194900,49314459900,22000,22000,22000,22000,0
20240213,194800,49314459900,22000,22000,22000,22000,0
20240213,194700,49314459900,22000,22000,22000,22000,0
20240213,194600,49314459900,22000,22000,22000,22000,0
20240213,194500,49314459900,22000,22000,22000,22000,0
20240213,194400,49314459900,22000,22000,22000,22000,0
20240213,194300,49314459900,22000,22000,22000,22000,0
20240213,194200,49314459900,22000,22000,22000,22000,0
20240213,194100,49314459900,22000,22000,22000,22000,0
20240213,194000,49314459900,22000,22000,22000,22000,0
20240213,193900,49314459900,22000,22000,22000,22000,0
20240213,193800,49314459900,22000,22000,22000,22000,0
20240213,193700,49314459900,22000,22000,22000,22000,0
20240213,193600,49314459900,22000,22000,22000,22000,0
20240213,193500,49314459900,22000,22000,22000,22000,0
20240213,193400,49314459900,22000,22000,22000,22000,0
20240213,193300,49314459900,22000,22000,22000,22000,0
20240213,193200,49314459900,22000,22000,22000,22000,0
20240213,193100,49314459900,22000,22000,22000,22000,0
20240213,193000,49314459900,22000,22000,22000,22000,0
20240213,192900,49314459900,22000,22000,22000,22000,0
20240213,192800,49314459900,22000,22000,22000,22000,0
20240213,192700,49314459900,22000,22000,22000,22000,0
20240213,192600,49314459900,22000,22000,22000,22000,41719
20240213,192500,49314459900,22000,22000,22000,22000,0
20240213,192400,49314459900,22000,22000,22000,22000,0
20240213,192300,49314459900,22000,22000,22000,22000,0
20240213,192200,49314459900,22000,22000,22000,22000,0
20240213,192100,49314459900,22000,22000,22000,22000,0
20240213,192000,49314459900,22000,22000,22000,22000,0
20240213,191900,49314459900,22000,22000,22000,22000,0
20240213,191800,49314459900,22000,22000,22000,22000,0
20240213,191700,49314459900,22000,22000,22000,22000,0
20240213,191600,49314459900,22000,22000,22000,22000,0
20240213,191500,49314459900,22000,22000,22000,22000,0
20240213,191400,49314459900,22000,22000,22000,22000,0
20240213,191300,49314459900,22000,22000,22000,22000,0
20240213,191200,49314459900,22000,22000,22000,22000,0
20240213,191100,49314459900,22000,22000,22000,22000,0
20240213,191000,49314459900,22000,22000,22000,22000,0
20240213,190900,49314459900,22000,22000,22000,22000,0
20240213,190800,49314459900,22000,22000,22000,22000,0
20240213,190700,49314459900,22000,22000,22000,22000,0
20240213,190600,49314459900,22000,22000,22000,22000,0
20240213,190500,49314459900,22000,22000,22000,22000,0
20240213,190400,49314459900,22000,22000,22000,22000,0
20240213,190300,49314459900,22000,22000,22000,22000,0
20240213,190200,49314459900,22000,22000,22000,22000,0
20240213,190100,49314459900,22000,22000,22000,22000,0
20240213,190000,49314459900,22000,22000,22000,22000,0
20240213,185900,49314459900,22000,22000,22000,22000,0
20240213,185800,49314459900,22000,22000,22000,22000,0
20240213,185700,49314459900,22000,22000,22000,22000,0
20240213,185600,49314459900,22000,22000,22000,22000,41719
20240213,185500,49314459900,22000,22000,22000,22000,0
20240213,185400,49314459900,22000,22000,22000,22000,0
20240213,185300,49314459900,22000,22000,22000,22000,0
20240213,185200,49314459900,22000,22000,22000,22000,0
20240213,185100,49314459900,22000,22000,22000,22000,0
20240213,185000,49314459900,22000,22000,22000,22000,0
20240213,184900,49314459900,22000,22000,22000,22000,0
20240213,184800,49314459900,22000,22000,22000,22000,0
20240213,184700,49314459900,22000,22000,22000,22000,0
20240213,184600,49314459900,22000,22000,22000,22000,0
20240213,184500,49314459900,22000,22000,22000,22000,0
20240213,184400,49314459900,22000,22000,22000,22000,0
20240213,184300,49314459900,22000,22000,22000,22000,0
20240213,184200,49314459900,22000,22000,22000,22000,0
20240213,184100,49314459900,22000,22000,22000,22000,0
20240213,184000,49314459900,22000,22000,22000,22000,0
20240213,183900,49314459900,22000,22000,22000,22000,0
20240213,183800,49314459900,22000,22000,22000,22000,0
20240213,183700,49314459900,22000,22000,22000,22000,0
20240213,183600,49314459900,22000,22000,22000,22000,0
20240213,183500,49314459900,22000,22000,22000,22000,0
20240213,183400,49314459900,22000,22000,22000,22000,0
20240213,183300,49314459900,22000,22000,22000,22000,0
20240213,183200,49314459900,22000,22000,22000,22000,0
20240213,183100,49314459900,22000,22000,22000,22000,0
20240213,183000,49314459900,22000,22000,22000,22000,0
20240213,182900,49314459900,22000,22000,22000,22000,0
20240213,182800,49314459900,22000,22000,22000,22000,0
20240213,182700,49314459900,22000,22000,22000,22000,0
20240213,182600,49314459900,22000,22000,22000,22000,41719
20240213,182500,49314459900,22000,22000,22000,22000,0
20240213,182400,49314459900,22000,22000,22000,22000,0
20240213,182300,49314459900,22000,22000,22000,22000,0
20240213,182200,49314459900,22000,22000,22000,22000,0
20240213,182100,49314459900,22000,22000,22000,22000,0
20240213,182000,49314459900,22000,22000,22000,22000,0
20240213,181900,49314459900,22000,22000,22000,22000,0
20240213,181800,49314459900,22000,22000,22000,22000,0
20240213,181700,49314459900,22000,22000,22000,22000,0
20240213,181600,49314459900,22000,22000,22000,22000,0
20240213,181500,49314459900,22000,22000,22000,22000,0
20240213,181400,49314459900,22000,22000,22000,22000,0
20240213,181300,49314459900,22000,22000,22000,22000,0
20240213,181200,49314459900,22000,22000,22000,22000,0
20240213,181100,49314459900,22000,22000,22000,22000,0
20240213,181000,49314459900,22000,22000,22000,22000,0
20240213,180900,49314459900,22000,22000,22000,22000,0
20240213,180800,49314459900,22000,22000,22000,22000,0
20240213,180700,49314459900,22000,22000,22000,22000,0
20240213,180600,49314459900,22000,22000,22000,22000,0
20240213,180500,49314459900,22000,22000,22000,22000,0
20240213,180400,49314459900,22000,22000,22000,22000,0
20240213,180300,49314459900,22000,22000,22000,22000,0
20240213,180200,49314459900,22000,22000,22000,22000,0
20240213,180100,49314459900,22000,22000,22000,22000,0
20240213,180000,49314459900,22000,22000,22000,22000,0
20240213,175900,49314459900,22000,22000,22000,22000,0
20240213,175800,49314459900,22000,22000,22000,22000,0
20240213,175700,49314459900,22000,22000,22000,22000,0
20240213,175600,49314459900,22000,22000,22000,22000,41719
20240213,175500,49314459900,22000,22000,22000,22000,0
20240213,175400,49314459900,22000,22000,22000,22000,0
20240213,175300,49314459900,22000,22000,22000,22000,0
20240213,175200,49314459900,22000,22000,22000,22000,0
20240213,175100,49314459900,22000,22000,22000,22000,0
20240213,175000,49314459900,22000,22000,22000,22000,0
20240213,174900,49314459900,22000,22000,22000,22000,0
20240213,174800,49314459900,22000,22000,22000,22000,0
20240213,174700,49314459900,22000,22000,22000,22000,0
20240213,174600,49314459900,22000,22000,22000,22000,0
20240213,174500,49314459900,22000,22000,22000,22000,0
20240213,174400,49314459900,22000,22000,22000,22000,0
20240213,174300,49314459900,22000,22000,22000,22000,0
20240213,174200,49314459900,22000,22000,22000,22000,0
20240213,174100,49314459900,22000,22000,22000,22000,0
20240213,174000,49314459900,22000,22000,22000,22000,0
20240213,173900,49314459900,22000,22000,22000,22000,0
20240213,173800,49314459900,22000,22000,22000,22000,0
20240213,173700,49314459900,22000,22000,22000,22000,0
20240213,173600,49314459900,22000,22000,22000,22000,0
20240213,173500,49314459900,22000,22000,22000,22000,0
20240213,173400,49314459900,22000,22000,22000,22000,0
20240213,173300,49314459900,22000,22000,22000,22000,0
20240213,173200,49314459900,22000,22000,22000,22000,0
20240213,173100,49314459900,22000,22000,22000,22000,0
20240213,173000,49314459900,22000,22000,22000,22000,0
20240213,172900,49314459900,22000,22000,22000,22000,0
20240213,172800,49314459900,22000,22000,22000,22000,0
20240213,172700,49314459900,22000,22000,22000,22000,0
20240213,172600,49314459900,22000,22000,22000,22000,41719
20240213,172500,49314459900,22000,22000,22000,22000,0
20240213,172400,49314459900,22000,22000,22000,22000,0
20240213,172300,49314459900,22000,22000,22000,22000,0
20240213,172200,49314459900,22000,22000,22000,22000,0
20240213,172100,49314459900,22000,22000,22000,22000,0
20240213,172000,49314459900,22000,22000,22000,22000,0
20240213,171900,49314459900,22000,22000,22000,22000,0
20240213,171800,49314459900,22000,22000,22000,22000,0
20240213,171700,49314459900,22000,22000,22000,22000,0
20240213,171600,49314459900,22000,22000,22000,22000,0
20240213,171500,49314459900,22000,22000,22000,22000,0
20240213,171400,49314459900,22000,22000,22000,22000,0
20240213,171300,49314459900,22000,22000,22000,22000,0
20240213,171200,49314459900,22000,22000,22000,22000,0
20240213,171100,49314459900,22000,22000,22000,22000,0
20240213,171000,49314459900,22000,22000,22000,22000,0
20240213,170900,49314459900,22000,22000,22000,22000,0
20240213,170800,49314459900,22000,22000,22000,22000,0
20240213,170700,49314459900,22000,22000,22000,22000,0
20240213,170600,49314459900,22000,22000,22000,22000,0
20240213,170500,49314459900,22000,22000,22000,22000,0
20240213,170400,49314459900,22000,22000,22000,22000,0
20240213,170300,49314459900,22000,22000,22000,22000,0
20240213,170200,49314459900,22000,22000,22000,22000,0
20240213,170100,49314459900,22000,22000,22000,22000,0
20240213,170000,49314459900,22000,22000,22000,22000,0
20240213,165900,49314459900,22000,22000,22000,22000,0
20240213,165800,49314459900,22000,22000,22000,22000,0
20240213,165700,49314459900,22000,22000,22000,22000,0
20240213,165600,49314459900,22000,22000,22000,22000,41719
20240213,165500,49314459900,22000,22000,22000,22000,0
20240213,165400,49314459900,22000,22000,22000,22000,0
20240213,165300,49314459900,22000,22000,22000,22000,0
20240213,165200,49314459900,22000,22000,22000,22000,0
20240213,165100,49314459900,22000,22000,22000,22000,0
20240213,165000,49314459900,22000,22000,22000,22000,0
20240213,164900,49314459900,22000,22000,22000,22000,0
20240213,164800,49314459900,22000,22000,22000,22000,0
20240213,164700,49314459900,22000,22000,22000,22000,0
20240213,164600,49314459900,22000,22000,22000,22000,0
20240213,164500,49314459900,22000,22000,22000,22000,0
20240213,164400,49314459900,22000,22000,22000,22000,0
20240213,164300,49314459900,22000,22000,22000,22000,0
20240213,164200,49314459900,22000,22000,22000,22000,0
20240213,164100,49314459900,22000,22000,22000,22000,0
20240213,164000,49314459900,22000,22000,22000,22000,0
20240213,163900,49314459900,22000,22000,22000,22000,0
20240213,163800,49314459900,22000,22000,22000,22000,0
20240213,163700,49314459900,22000,22000,22000,22000,0
20240213,163600,49314459900,22000,22000,22000,22000,0
20240213,163500,49314459900,22000,22000,22000,22000,0
20240213,163400,49314459900,22000,22000,22000,22000,0
20240213,163300,49314459900,22000,22000,22000,22000,0
20240213,163200,49314459900,22000,22000,22000,22000,0
20240213,163100,49314459900,22000,22000,22000,22000,0
20240213,163000,49314459900,22000,22000,22000,22000,0
20240213,162900,49314459900,22000,22000,22000,22000,0
20240213,162800,49314459900,22000,22000,22000,22000,0
20240213,162700,49314459900,22000,22000,22000,22000,0
20240213,162600,49314459900,22000,22000,22000,22000,41719
20240213,162500,49314459900,22000,22000,22000,22000,0
20240213,162400,49314459900,22000,22000,22000,22000,0
20240213,162300,49314459900,22000,22000,22000,22000,0
20240213,162200,49314459900,22000,22000,22000,22000,0
20240213,162100,49314459900,22000,22000,22000,22000,0
20240213,162000,49314459900,22000,22000,22000,22000,0
20240213,161900,49314459900,22000,22000,22000,22000,0
20240213,161800,49314459900,22000,22000,22000,22000,0
20240213,161700,49314459900,22000,22000,22000,22000,0
20240213,161600,49314459900,22000,22000,22000,22000,0
20240213,161500,49314459900,22000,22000,22000,22000,0
20240213,161400,49314459900,22000,22000,22000,22000,0
20240213,161300,49314459900,22000,22000,22000,22000,0
20240213,161200,49314459900,22000,22000,22000,22000,0
20240213,161100,49314459900,22000,22000,22000,22000,0
20240213,161000,49314459900,22000,22000,22000,22000,0
20240213,160900,49314459900,22000,22000,22000,22000,0
20240213,160800,49314459900,22000,22000,22000,22000,0
20240213,160700,49314459900,22000,22000,22000,22000,0
20240213,160600,49314459900,22000,22000,22000,22000,0
20240213,160500,49314459900,22000,22000,22000,22000,0
20240213,160400,49314459900,22000,22000,22000,22000,0
20240213,160300,49314459900,22000,22000,22000,22000,0
20240213,160200,49314459900,22000,22000,22000,22000,0
20240213,160100,49314459900,22000,22000,22000,22000,0
20240213,160000,49314459900,22000,22000,22000,22000,0
20240213,155900,49314459900,22000,22000,22000,22000,0
20240213,155800,49314459900,22000,22000,22000,22000,0
20240213,155700,49314459900,22000,22000,22000,22000,0
20240213,155600,49314459900,22000,22000,22000,22000,41719
20240213,155500,49314459900,22000,22000,22000,22000,0
20240213,155400,49314459900,22000,22000,22000,22000,0
20240213,155300,49314459900,22000,22000,22000,22000,0
20240213,155200,49314459900,22000,22000,22000,22000,0
20240213,155100,49314459900,22000,22000,22000,22000,0
20240213,155000,49314459900,22000,22000,22000,22000,0
20240213,154900,49314459900,22000,22000,22000,22000,0
20240213,154800,49314459900,22000,22000,22000,22000,0
20240213,154700,49314459900,22000,22000,22000,22000,0
20240213,154600,49314459900,22000,22000,22000,22000,0
20240213,154500,49314459900,22000,22000,22000,22000,0
20240213,154400,49314459900,22000,22000,22000,22000,0
20240213,154300,49314459900,22000,22000,22000,22000,0
20240213,154200,49314459900,22000,22000,22000,22000,0
20240213,154100,49314459900,22000,22000,22000,22000,0
20240213,154000,49314459900,22000,22000,22000,22000,0
20240213,153900,49314459900,22000,22000,22000,22000,0
20240213,153800,49314459900,22000,22000,22000,22000,0
20240213,153700,49314459900,22000,22000,22000,22000,0
20240213,153600,49314459900,22000,22000,22000,22000,0
20240213,153500,49314459900,22000,22000,22000,22000,0
20240213,153400,49314459900,22000,22000,22000,22000,0
20240213,153300,49314459900,22000,22000,22000,22000,0
20240213,153200,49314459900,22000,22000,22000,22000,0
20240213,153100,49314459900,22000,22000,22000,22000,0
20240213,153000,49314459900,22000,22000,22000,22000,41719
20240213,152900,48396641900,21950,21950,21950,21950,0
20240213,152800,48396641900,21950,21950,21950,21950,0
20240213,152700,48396641900,21950,21950,21950,21950,0
20240213,152600,48396641900,21950,21950,21950,21950,0
20240213,152500,48396641900,21950,21950,21950,21950,0
20240213,152400,48396641900,21950,21950,21950,21950,0
20240213,152300,48396641900,21950,21950,21950,21950,0
20240213,152200,48396641900,21950,21950,21950,21950,0
20240213,152100,48396641900,21950,21950,21950,21950,0
20240213,152000,48396641900,21950,21950,21950,21950,0
20240213,151900,48396641900,21950,21950,22000,21900,12433
20240213,151800,48124008450,21950,22000,22000,21950,6925
20240213,151700,47971906300,22000,21950,22000,21950,8069
20240213,151600,47794404750,22000,21950,22000,21950,3181
20240213,151500,47724462150,21950,22000,22000,21900,7209
20240213,151400,47566121400,21950,21850,22000,21800,19675
20240213,151300,47134985950,21850,21800,21850,21800,6285
20240213,151200,46997873850,21800,21800,21850,21750,3470
20240213,151100,46922220000,21800,21800,21800,21750,2518
20240213,151000,46867328500,21800,21800,21800,21750,1302
20240213,150900,46838949550,21800,21750,21800,21750,1886
20240213,150800,46797914350,21750,21750,21800,21750,604
20240213,150700,46784763450,21800,21800,21800,21750,377
20240213,150600,46776562500,21800,21700,21800,21700,5628
20240213,150500,46654129500,21700,21700,21750,21650,3554
20240213,150400,46577018100,21700,21700,21750,21700,1623
20240213,150300,46541798450,21700,21700,21700,21650,5760
20240213,150200,46416964050,21700,21700,21750,21650,5733
20240213,150100,46292722050,21700,21750,21750,21700,2107
20240213,150000,46246983100,21750,21750,21750,21700,2055
20240213,145900,46202287150,21750,21750,21800,21750,1082
20240213,145800,46178741050,21750,21750,21800,21750,1192
20240213,145700,46152800350,21750,21750,21800,21750,1344
20240213,145600,46123567850,21750,21750,21800,21750,1109
20240213,145500,46099445800,21750,21750,21800,21700,650
20240213,145400,46085308200,21750,21700,21750,21700,422
20240213,145300,46076140550,21750,21750,21750,21700,573
20240213,145200,46063677850,21700,21800,21800,21700,1820
20240213,145100,46024148800,21700,21700,21750,21700,7461
20240213,145000,45861941850,21700,21650,21700,21650,1161
20240213,144900,45836753950,21700,21700,21750,21650,768
20240213,144800,45820088400,21750,21700,21750,21650,2579
20240213,144700,45764073750,21700,21700,21700,21650,1642
20240213,144600,45728458350,21700,21650,21700,21650,614
20240213,144500,45715158050,21650,21700,21700,21650,1832
20240213,144400,45675481350,21700,21650,21700,21650,881
20240213,144300,45656406900,21650,21650,21700,21650,918
20240213,144200,45636505250,21650,21650,21700,21600,3351
20240213,144100,45563986250,21650,21600,21700,21600,3742
20240213,144000,45483001000,21700,21750,21750,21600,16316
20240213,143900,45129613600,21750,21750,21750,21700,678
20240213,143800,45114885450,21750,21700,21750,21700,1941
20240213,143700,45072735450,21700,21700,21750,21700,1075
20240213,143600,45049407800,21700,21700,21700,21700,6427
20240213,143500,44909941900,21700,21750,21750,21700,6840
20240213,143400,44761490500,21700,21800,21800,21700,2597
20240213,143300,44705008050,21800,21800,21800,21750,517
20240213,143200,44693740600,21800,21750,21800,21750,835
20240213,143100,44675540350,21850,21750,21850,21750,1586
20240213,143000,44640971550,21800,21800,21850,21750,3384
20240213,142900,44567247750,21850,21850,21850,21800,262
20240213,142800,44561529200,21850,21800,21850,21800,1419
20240213,142700,44530592500,21800,21850,21850,21800,1158
20240213,142600,44505323300,21850,21800,21850,21800,198
20240213,142500,44501001750,21800,21800,21850,21800,869
20240213,142400,44482035150,21800,21750,21850,21750,2510
20240213,142300,44427336500,21750,21750,21800,21750,6289
20240213,142200,44290550650,21800,21800,21800,21750,4219
20240213,142100,44198784750,21750,21800,21800,21750,1177
20240213,142000,44173183950,21800,21800,21800,21700,989
20240213,141900,44151663500,21800,21850,21850,21700,9716
20240213,141800,43940292700,21850,21850,21850,21800,245
20240213,141700,43934945950,21850,21800,21850,21800,2766
20240213,141600,43874618450,21800,21850,21850,21800,1800
20240213,141500,43835345750,21800,21850,21900,21800,1805
20240213,141400,43795905750,21850,21850,21900,21850,261
20240213,141300,43790197550,21900,21900,21950,21850,2714
20240213,141200,43730817350,21900,21900,21900,21850,2767
20240213,141100,43670221800,21900,21850,21900,21800,4440
20240213,141000,43573198600,21850,21850,21850,21800,307
20240213,140900,43566503800,21850,21850,21850,21800,530
20240213,140800,43554938250,21850,21850,21850,21800,728
20240213,140700,43539059600,21850,21750,21850,21750,1608
20240213,140600,43504013000,21800,21800,21800,21750,1171
20240213,140500,43478510150,21800,21700,21800,21700,1646
20240213,140400,43442709550,21700,21700,21750,21700,1475
20240213,140300,43410692600,21700,21750,21800,21700,3930
20240213,140200,43325395450,21750,21750,21800,21700,4195
20240213,140100,43234229000,21750,21750,21800,21750,4705
20240213,140000,43131892600,21800,21800,21850,21750,806
20240213,135900,43114340000,21800,21800,21850,21750,1819
20240213,135800,43074700100,21800,21850,21850,21750,352
20240213,135700,43067030550,21850,21800,21850,21750,3371
20240213,135600,42993601050,21850,21750,21850,21750,2498
20240213,135500,42939135700,21800,21800,21850,21800,1552
20240213,135400,42905299200,21800,21750,21850,21750,3587
20240213,135300,42827251000,21750,21850,21850,21750,14751
20240213,135200,42506185600,21850,21850,21850,21800,1145
20240213,135100,42481194550,21850,21900,21900,21800,1720
20240213,135000,42443603750,21850,21850,21900,21850,260
20240213,134900,42437922500,21850,21900,21900,21850,256
20240213,134800,42432327200,21850,21900,21900,21850,539
20240213,134700,42420544650,21900,21800,21900,21800,472
20240213,134600,42410231300,21800,21800,21850,21800,11176
20240213,134500,42166480550,21850,21800,21900,21800,1259
20240213,134400,42138978750,21850,21800,21850,21750,17404
20240213,134300,41759596350,21800,21850,21850,21800,1473
20240213,134200,41727451650,21850,21900,21900,21800,3990
20240213,134100,41640281450,21900,21950,21950,21850,202
20240213,134000,41635855950,21950,21900,21950,21850,1015
20240213,133900,41613635400,21900,21900,21900,21800,5560
20240213,133800,41492164150,21900,21900,21950,21850,1939
20240213,133700,41449715450,21950,21900,21950,21850,534
20240213,133600,41438026300,21850,21950,21950,21850,17054
20240213,133500,41064946050,21950,22000,22000,21900,7340
20240213,133400,40903850700,22000,21950,22000,21950,311
20240213,133300,40897017150,21950,22000,22000,21950,275
20240213,133200,40890971400,22000,22000,22000,21950,1041
20240213,133100,40868119500,21950,22000,22000,21950,52
20240213,133000,40866976950,22000,22000,22000,22000,708
20240213,132900,40851400950,22000,22000,22050,22000,2946
20240213,132800,40786588600,22000,22000,22000,22000,2584
20240213,132700,40729740600,22050,22000,22050,22000,2087
20240213,132600,40683746800,22000,22000,22050,22000,1460
20240213,132500,40651626700,22000,22000,22050,22000,436
20240213,132400,40642034500,22000,22000,22050,21950,1372
20240213,132300,40611844300,22000,22000,22000,21950,444
20240213,132200,40602087250,22000,22000,22000,21950,458
20240213,132100,40592011650,22000,22000,22050,22000,397
20240213,132000,40583277400,22000,22000,22050,21950,2776
20240213,131900,40522207200,22000,22000,22050,22000,582
20240213,131800,40509399700,22000,22000,22050,22000,1559
20240213,131700,40475051500,22000,22050,22050,22000,360
20240213,131600,40467128500,22050,22050,22050,22000,518
20240213,131500,40455727650,22050,22050,22050,22000,1422
20240213,131400,40424402300,22050,22050,22100,22050,550
20240213,131300,40412274750,22050,22000,22050,22000,2374
20240213,131200,40359980700,22000,22050,22050,22000,775
20240213,131100,40342929100,22050,22000,22050,22000,134
20240213,131000,40339975400,22050,22000,22050,22000,279
20240213,130900,40333833950,22000,22000,22000,22000,170
20240213,130800,40330093950,22000,22000,22050,22000,107
20240213,130700,40327738550,22050,22000,22050,22000,1327
20240213,130600,40298537850,22000,21950,22000,21950,223
20240213,130500,40293632800,22000,22000,22000,21950,587
20240213,130400,40280730550,22000,22000,22000,21950,640
20240213,130300,40266660500,22000,22000,22050,22000,2540
20240213,130200,40210780450,22000,22000,22050,22000,401
20240213,130100,40201939000,22050,22050,22050,22000,884
20240213,130000,40182446900,22050,22000,22050,22000,502
20240213,125900,40171402600,22000,22050,22050,22000,814
20240213,125800,40153478750,22050,22050,22050,22000,804
20240213,125700,40135761350,22050,22100,22100,22050,1078
20240213,125600,40111983350,22050,22100,22100,22050,522
20240213,125500,40100462250,22100,22000,22100,22000,1067
20240213,125400,40076932950,22050,22050,22050,22050,220
20240213,125300,40072081950,22000,22000,22000,22000,493
20240213,125200,40061235950,22050,22000,22050,22000,278
20240213,125100,40055118200,22000,22000,22050,21950,2305
20240213,125000,40004402700,21950,21950,21950,21900,1578
20240213,124900,39969817650,21950,21950,21950,21950,688
20240213,124800,39954716050,21950,21950,22000,21950,894
20240213,124700,39935087450,21950,21900,22000,21900,763
20240213,124600,39918344350,21950,21950,22000,21900,3003
20240213,124500,39852544750,21950,21950,21950,21950,2039
20240213,124400,39807788700,21950,21950,22000,21950,1654
20240213,124300,39771482200,21900,21900,22000,21900,3350
20240213,124200,39697925950,21900,22000,22000,21850,10355
20240213,124100,39470975650,22000,22000,22050,22000,1875
20240213,124000,39429725500,22050,22050,22050,22000,1222
20240213,123900,39402835700,22050,22050,22050,22000,1879
20240213,123800,39361414750,22000,22000,22050,22000,499
20240213,123700,39350421400,22000,22100,22100,22000,2930
20240213,123600,39285817300,22100,22000,22100,22000,3579
20240213,123500,39206928700,22000,22050,22050,22000,643
20240213,123400,39192758600,22000,22000,22100,22000,2171
20240213,123300,39144935500,22000,22050,22050,22000,968
20240213,123200,39123626350,22050,22000,22050,21950,1212
20240213,123100,39096975400,21950,22000,22050,21850,22952
20240213,123000,38593153750,22000,22050,22050,22000,3201
20240213,122900,38522721450,22050,22050,22100,22000,9162
20240213,122800,38320808450,22100,22100,22150,22100,4914
20240213,122700,38212207800,22100,22150,22150,22100,903
20240213,122600,38192251400,22100,22100,22150,22100,127
20240213,122500,38189444400,22100,22100,22150,22100,1779
20240213,122400,38150128100,22100,22150,22150,22100,3577
20240213,122300,38071076100,22150,22100,22150,22100,730
20240213,122200,38054932700,22100,22150,22150,22100,429
20240213,122100,38045435300,22150,22150,22150,22100,868
20240213,122000,38026219750,22200,22150,22200,22100,996
20240213,121900,38004165050,22150,22200,22200,22100,435
20240213,121800,37994538050,22150,22150,22150,22100,1420
20240213,121700,37963106600,22150,22150,22200,22150,1606
20240213,121600,37927533650,22150,22150,22200,22150,61
20240213,121500,37926181500,22150,22150,22200,22150,1979
20240213,121400,37882330050,22200,22150,22200,22150,551
20240213,121300,37870110550,22150,22200,22200,22150,1368
20240213,121200,37839796700,22200,22200,22200,22150,911
20240213,121100,37819610300,22150,22200,22200,22150,283
20240213,121000,37813339200,22200,22200,22250,22150,1391
20240213,120900,37782507050,22250,22200,22250,22150,2156
20240213,120800,37734648700,22200,22250,22250,22200,776
20240213,120700,37717407250,22250,22200,22250,22200,3
20240213,120600,37717340600,22250,22250,22250,22200,439
20240213,120500,37707592250,22250,22250,22250,22200,221
20240213,120400,37702681250,22250,22200,22250,22150,186
20240213,120300,37698548000,22200,22200,22200,22150,1749
20240213,120200,37659783800,22200,22200,22200,22150,141
20240213,120100,37656653800,22200,22200,22250,22200,1373
20240213,120000,37626173150,22200,22250,22250,22200,1656
20240213,115900,37589366000,22300,22250,22300,22250,2136
20240213,115800,37541832600,22250,22200,22250,22200,287
20240213,115700,37535447050,22250,22200,22250,22150,721
20240213,115600,37519462950,22250,22150,22250,22150,1142
20240213,115500,37494113200,22150,22200,22250,22100,1287
20240213,115400,37465606550,22250,22150,22250,22150,1227
20240213,115300,37438376750,22150,22200,22200,22100,3450
20240213,115200,37361999000,22200,22150,22200,22150,1595
20240213,115100,37326618250,22150,22150,22200,22150,1001
20240213,115000,37304446050,22100,22200,22200,22100,1509
20240213,114900,37271045550,22200,22150,22250,22150,1899
20240213,114800,37228918150,22200,22100,22200,22100,2370
20240213,114700,37176465500,22100,22200,22200,22100,2198
20240213,114600,37127812400,22200,22150,22200,22150,177
20240213,114500,37123886850,22150,22200,22200,22150,1459
20240213,114400,37091554250,22150,22100,22200,22100,3845
20240213,114300,37006448000,22100,22150,22200,22100,6737
20240213,114200,36857359400,22150,22200,22250,22000,28924
20240213,114100,36218272000,22200,22250,22300,22200,5431
20240213,114000,36097600650,22250,22250,22300,22250,691
20240213,113900,36082214800,22300,22300,22350,22250,1063
20240213,113800,36058518150,22350,22300,22350,22300,1057
20240213,113700,36034934750,22300,22300,22350,22250,522
20240213,113600,36023301250,22350,22250,22350,22200,5711
20240213,113500,35896183650,22250,22300,22300,22200,13029
20240213,113400,35606548150,22300,22300,22350,22250,2720
20240213,113300,35545921000,22300,22300,22350,22250,1330
20240213,113200,35516262150,22300,22350,22350,22300,4708
20240213,113100,35411263850,22350,22400,22400,22300,2587
20240213,113000,35353415250,22350,22400,22400,22300,1786
20240213,112900,35313501300,22400,22400,22450,22350,1210
20240213,112800,35286407600,22450,22400,22450,22400,773
20240213,112700,35269068050,22400,22400,22450,22400,465
20240213,112600,35258651000,22400,22400,22450,22350,1629
20240213,112500,35222182700,22450,22400,22450,22400,652
20240213,112400,35207577850,22400,22400,22450,22400,3092
20240213,112300,35138311300,22350,22350,22400,22300,5171
20240213,112200,35022759100,22400,22400,22450,22300,19498
20240213,112100,34587059900,22450,22450,22450,22350,5230
20240213,112000,34469967950,22400,22450,22450,22400,2360
20240213,111900,34417065150,22450,22400,22450,22400,2421
20240213,111800,34362821150,22400,22450,22500,22400,3525
20240213,111700,34283757550,22450,22500,22500,22450,408
20240213,111600,34274594650,22500,22550,22550,22500,2241
20240213,111500,34224157150,22550,22500,22550,22500,848
20240213,111400,34205069600,22500,22450,22550,22400,4562
20240213,111300,34102542900,22450,22450,22500,22450,3946
20240213,111200,34013953650,22450,22500,22500,22450,1486
20240213,111100,33980584250,22500,22450,22500,22450,602
20240213,111000,33967068150,22450,22500,22500,22450,853
20240213,110900,33947917500,22450,22500,22550,22450,2345
20240213,110800,33895168850,22500,22500,22550,22500,2348
20240213,110700,33842338650,22550,22550,22550,22500,562
20240213,110600,33829685150,22500,22550,22550,22500,1252
20240213,110500,33801471400,22500,22500,22550,22450,1556
20240213,110400,33766461250,22500,22400,22500,22400,4369
20240213,110300,33668447550,22400,22500,22500,22400,8461
20240213,110200,33478548500,22500,22550,22550,22450,6276
20240213,110100,33337336050,22500,22550,22550,22500,6278
20240213,110000,33195863200,22550,22550,22550,22550,1449
20240213,105900,33163188250,22600,22500,22600,22500,2210
20240213,105800,33113400000,22500,22600,22600,22500,10567
20240213,105700,32875218100,22550,22600,22600,22550,686
20240213,105600,32859720900,22600,22650,22650,22550,1789
20240213,105500,32819288800,22650,22600,22650,22600,578
20240213,105400,32806214200,22650,22600,22650,22600,1216
20240213,105300,32778727100,22600,22600,22600,22550,2375
20240213,105200,32725115100,22550,22600,22600,22500,3779
20240213,105100,32639946850,22550,22500,22600,22500,3029
20240213,105000,32571717200,22500,22600,22600,22500,6052
20240213,104900,32435261900,22600,22750,22750,22600,13962
20240213,104800,32118924200,22700,22700,22800,22650,2787
20240213,104700,32055557000,22700,22700,22750,22650,1491
20240213,104600,32021703050,22650,22750,22750,22650,5538
20240213,104500,31895991400,22700,22750,22750,22650,2195
20240213,104400,31846158950,22750,22750,22850,22650,6719
20240213,104300,31693158150,22800,22850,22850,22700,2942
20240213,104200,31626156550,22850,22850,22900,22700,10429
20240213,104100,31388193000,22850,22800,22900,22800,7616
20240213,104000,31214228600,22800,22650,22900,22550,32304
20240213,103900,30479552200,22650,22700,22750,22650,8039
20240213,103800,30297250600,22700,22700,22750,22700,3049
20240213,103700,30228006550,22700,22750,22750,22700,3233
20240213,103600,30154575800,22750,22750,22800,22700,12046
20240213,103500,29880769650,22750,22700,22750,22700,1344
20240213,103400,29850241200,22750,22700,22750,22700,2276
20240213,103300,29798568150,22700,22650,22700,22650,4656
20240213,103200,29692936150,22700,22650,22700,22650,1558
20240213,103100,29657643100,22700,22700,22700,22650,2533
20240213,103000,29600226950,22650,22650,22700,22600,4934
20240213,102900,29488476350,22600,22550,22650,22500,5260
20240213,102800,29369619200,22600,22550,22600,22500,2613
20240213,102700,29310690550,22550,22600,22600,22500,3752
20240213,102600,29226124300,22600,22500,22650,22500,6587
20240213,102500,29077387100,22500,22600,22650,22450,22539
20240213,102400,28570086100,22650,22550,22650,22550,4904
20240213,102300,28459324450,22600,22600,22650,22550,2911
20240213,102200,28393626150,22600,22600,22650,22550,5398
20240213,102100,28271660150,22550,22600,22650,22550,10787
20240213,102000,28028151350,22600,22600,22650,22600,1635
20240213,101900,27991158400,22600,22650,22650,22550,7840
20240213,101800,27814121050,22600,22600,22650,22550,16767
20240213,101700,27435592750,22600,22700,22750,22600,8372
20240213,101600,27246084300,22700,22750,22800,22650,7767
20240213,101500,27069592500,22750,22850,22850,22700,10434
20240213,101400,26831890300,22850,22700,22850,22700,21705
20240213,101300,26337182150,22750,22600,22750,22600,5729
20240213,101200,26207419200,22600,22750,22800,22600,10937
20240213,101100,25959153400,22800,22650,22800,22650,12114
20240213,101000,25683937250,22650,22650,22750,22600,7040
20240213,100900,25524367950,22550,22850,22850,22550,37418
20240213,100800,24675745550,22850,22800,22900,22700,44847
20240213,100700,23651464350,22750,22750,22850,22750,15915
20240213,100600,23288600450,22750,22850,22850,22700,23802
20240213,100500,22745750200,22850,22800,22900,22700,31456
20240213,100400,22028013500,22800,22900,22900,22750,34864
20240213,100300,21231882150,22900,22550,22900,22550,73208
20240213,100200,19566818200,22550,22550,22600,22500,11757
20240213,100100,19301860650,22550,22550,22600,22550,4657
20240213,100000,19196698300,22600,22450,22600,22400,15923
20240213,095900,18838422400,22450,22350,22450,22300,4924
20240213,095800,18728314100,22300,22400,22450,22250,19993
20240213,095700,18281842750,22400,22450,22500,22350,15746
20240213,095600,17928916300,22450,22550,22650,22450,25017
20240213,095500,17364729200,22600,22550,22700,22550,38260
20240213,095400,16498872350,22600,22600,22650,22500,30525
20240213,095300,15808675950,22650,22500,22700,22500,43676
20240213,095200,14820855200,22550,22350,22650,22300,119705
20240213,095100,12125470150,22350,22100,22400,22100,42609
20240213,095000,11176126800,22100,22100,22150,22050,5524
20240213,094900,11054126250,22100,22100,22150,22050,7585
20240213,094800,10886472900,22100,22050,22100,22000,4134
20240213,094700,10795341050,22000,21900,22050,21850,9523
20240213,094600,10586147000,21850,21850,21900,21850,936
20240213,094500,10565676250,21850,21950,21950,21850,8864
20240213,094400,10371337450,21950,21950,22000,21950,806
20240213,094300,10353618750,22000,22000,22000,21950,2530
20240213,094200,10298030800,22000,21950,22000,21950,4075
20240213,094100,10208468150,21950,22000,22000,21950,1528
20240213,094000,10174876000,21950,22000,22000,21900,7933
20240213,093900,10000813550,22000,21950,22000,21900,1821
20240213,093800,9960818600,22000,22000,22050,21900,12181
20240213,093700,9692945250,22000,22000,22000,21950,1715
20240213,093600,9655235600,22000,21950,22000,21900,5954
20240213,093500,9524291200,21950,21950,22000,21900,6403
20240213,093400,9383706450,21950,21900,21950,21850,3283
20240213,093300,9311798550,21900,21800,21900,21700,4923
20240213,093200,9204435250,21800,21900,21900,21800,1383
20240213,093100,9174253850,21800,21650,21900,21600,15842
20240213,093000,8829551200,21600,21700,21750,21600,20220
20240213,092900,8391025250,21700,21750,21800,21700,7199
20240213,092800,8234501100,21700,21800,21800,21700,8854
20240213,092700,8041646700,21800,21750,21850,21750,1795
20240213,092600,8002548000,21750,21750,21850,21750,4012
20240213,092500,7915141350,21750,21750,21800,21750,7275
20240213,092400,7756888350,21750,21750,21800,21750,4039
20240213,092300,7668996150,21800,21800,21900,21750,7732
20240213,092200,7500357200,21800,21750,21800,21700,12641
20240213,092100,7225513450,21750,21800,21850,21750,9175
20240213,092000,7025527500,21850,21900,21900,21800,12374
20240213,091900,6755157900,21850,21950,21950,21850,22155
20240213,091800,6269979000,21950,22000,22050,21950,4384
20240213,091700,6173589650,22000,22100,22100,21950,6655
20240213,091600,6027078150,22100,22250,22250,22100,6501
20240213,091500,5883025750,22250,22000,22300,21950,17525
20240213,091400,5494856500,22000,22000,22000,21950,4793
20240213,091300,5389471850,22000,22000,22000,21950,4081
20240213,091200,5299718800,22000,21950,22050,21900,12452
20240213,091100,5026453700,21950,22100,22150,21950,15265
20240213,091000,4690115050,22100,22150,22200,22100,6418
20240213,090900,4547898450,22200,22150,22200,22100,7991
20240213,090800,4370707550,22050,22100,22150,21950,13654
20240213,090700,4070077450,22050,22200,22200,22000,20052
20240213,090600,3626989600,22250,22350,22350,22150,14255
20240213,090500,3309617600,22300,22150,22500,22050,36215
20240213,090400,2500076550,22100,22050,22150,22000,9895
20240213,090300,2281669550,22050,22100,22150,22050,10550
20240213,090200,2048636650,22100,22250,22300,22050,21762
20240213,090100,1566311150,22250,21850,22300,21800,31032
20240213,090000,882056350,21850,21750,21900,21700,38340