KissMeData/119610/min/candle-20240222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240222,201200,2387976550,31750,31750,31750,31750,675
20240222,201100,2387976550,31750,31750,31750,31750,0
20240222,201000,2387976550,31750,31750,31750,31750,0
20240222,200900,2387976550,31750,31750,31750,31750,0
20240222,200800,2387976550,31750,31750,31750,31750,0
20240222,200700,2387976550,31750,31750,31750,31750,0
20240222,200600,2387976550,31750,31750,31750,31750,0
20240222,200500,2387976550,31750,31750,31750,31750,0
20240222,200400,2387976550,31750,31750,31750,31750,0
20240222,200300,2387976550,31750,31750,31750,31750,0
20240222,200200,2387976550,31750,31750,31750,31750,0
20240222,200100,2387976550,31750,31750,31750,31750,0
20240222,200000,2387976550,31750,31750,31750,31750,0
20240222,195900,2387976550,31750,31750,31750,31750,0
20240222,195800,2387976550,31750,31750,31750,31750,0
20240222,195700,2387976550,31750,31750,31750,31750,0
20240222,195600,2387976550,31750,31750,31750,31750,0
20240222,195500,2387976550,31750,31750,31750,31750,0
20240222,195400,2387976550,31750,31750,31750,31750,0
20240222,195300,2387976550,31750,31750,31750,31750,0
20240222,195200,2387976550,31750,31750,31750,31750,0
20240222,195100,2387976550,31750,31750,31750,31750,0
20240222,195000,2387976550,31750,31750,31750,31750,0
20240222,194900,2387976550,31750,31750,31750,31750,0
20240222,194800,2387976550,31750,31750,31750,31750,0
20240222,194700,2387976550,31750,31750,31750,31750,0
20240222,194600,2387976550,31750,31750,31750,31750,0
20240222,194500,2387976550,31750,31750,31750,31750,0
20240222,194400,2387976550,31750,31750,31750,31750,0
20240222,194300,2387976550,31750,31750,31750,31750,0
20240222,194200,2387976550,31750,31750,31750,31750,675
20240222,194100,2387976550,31750,31750,31750,31750,0
20240222,194000,2387976550,31750,31750,31750,31750,0
20240222,193900,2387976550,31750,31750,31750,31750,0
20240222,193800,2387976550,31750,31750,31750,31750,0
20240222,193700,2387976550,31750,31750,31750,31750,0
20240222,193600,2387976550,31750,31750,31750,31750,0
20240222,193500,2387976550,31750,31750,31750,31750,0
20240222,193400,2387976550,31750,31750,31750,31750,0
20240222,193300,2387976550,31750,31750,31750,31750,0
20240222,193200,2387976550,31750,31750,31750,31750,0
20240222,193100,2387976550,31750,31750,31750,31750,0
20240222,193000,2387976550,31750,31750,31750,31750,0
20240222,192900,2387976550,31750,31750,31750,31750,0
20240222,192800,2387976550,31750,31750,31750,31750,0
20240222,192700,2387976550,31750,31750,31750,31750,0
20240222,192600,2387976550,31750,31750,31750,31750,0
20240222,192500,2387976550,31750,31750,31750,31750,0
20240222,192400,2387976550,31750,31750,31750,31750,0
20240222,192300,2387976550,31750,31750,31750,31750,0
20240222,192200,2387976550,31750,31750,31750,31750,0
20240222,192100,2387976550,31750,31750,31750,31750,0
20240222,192000,2387976550,31750,31750,31750,31750,0
20240222,191900,2387976550,31750,31750,31750,31750,0
20240222,191800,2387976550,31750,31750,31750,31750,0
20240222,191700,2387976550,31750,31750,31750,31750,0
20240222,191600,2387976550,31750,31750,31750,31750,0
20240222,191500,2387976550,31750,31750,31750,31750,0
20240222,191400,2387976550,31750,31750,31750,31750,0
20240222,191300,2387976550,31750,31750,31750,31750,0
20240222,191200,2387976550,31750,31750,31750,31750,675
20240222,191100,2387976550,31750,31750,31750,31750,0
20240222,191000,2387976550,31750,31750,31750,31750,0
20240222,190900,2387976550,31750,31750,31750,31750,0
20240222,190800,2387976550,31750,31750,31750,31750,0
20240222,190700,2387976550,31750,31750,31750,31750,0
20240222,190600,2387976550,31750,31750,31750,31750,0
20240222,190500,2387976550,31750,31750,31750,31750,0
20240222,190400,2387976550,31750,31750,31750,31750,0
20240222,190300,2387976550,31750,31750,31750,31750,0
20240222,190200,2387976550,31750,31750,31750,31750,0
20240222,190100,2387976550,31750,31750,31750,31750,0
20240222,190000,2387976550,31750,31750,31750,31750,0
20240222,185900,2387976550,31750,31750,31750,31750,0
20240222,185800,2387976550,31750,31750,31750,31750,0
20240222,185700,2387976550,31750,31750,31750,31750,0
20240222,185600,2387976550,31750,31750,31750,31750,0
20240222,185500,2387976550,31750,31750,31750,31750,0
20240222,185400,2387976550,31750,31750,31750,31750,0
20240222,185300,2387976550,31750,31750,31750,31750,0
20240222,185200,2387976550,31750,31750,31750,31750,0
20240222,185100,2387976550,31750,31750,31750,31750,0
20240222,185000,2387976550,31750,31750,31750,31750,0
20240222,184900,2387976550,31750,31750,31750,31750,0
20240222,184800,2387976550,31750,31750,31750,31750,0
20240222,184700,2387976550,31750,31750,31750,31750,0
20240222,184600,2387976550,31750,31750,31750,31750,0
20240222,184500,2387976550,31750,31750,31750,31750,0
20240222,184400,2387976550,31750,31750,31750,31750,0
20240222,184300,2387976550,31750,31750,31750,31750,0
20240222,184200,2387976550,31750,31750,31750,31750,675
20240222,184100,2387976550,31750,31750,31750,31750,0
20240222,184000,2387976550,31750,31750,31750,31750,0
20240222,183900,2387976550,31750,31750,31750,31750,0
20240222,183800,2387976550,31750,31750,31750,31750,0
20240222,183700,2387976550,31750,31750,31750,31750,0
20240222,183600,2387976550,31750,31750,31750,31750,0
20240222,183500,2387976550,31750,31750,31750,31750,0
20240222,183400,2387976550,31750,31750,31750,31750,0
20240222,183300,2387976550,31750,31750,31750,31750,0
20240222,183200,2387976550,31750,31750,31750,31750,0
20240222,183100,2387976550,31750,31750,31750,31750,0
20240222,183000,2387976550,31750,31750,31750,31750,0
20240222,182900,2387976550,31750,31750,31750,31750,0
20240222,182800,2387976550,31750,31750,31750,31750,0
20240222,182700,2387976550,31750,31750,31750,31750,0
20240222,182600,2387976550,31750,31750,31750,31750,0
20240222,182500,2387976550,31750,31750,31750,31750,0
20240222,182400,2387976550,31750,31750,31750,31750,0
20240222,182300,2387976550,31750,31750,31750,31750,0
20240222,182200,2387976550,31750,31750,31750,31750,0
20240222,182100,2387976550,31750,31750,31750,31750,0
20240222,182000,2387976550,31750,31750,31750,31750,0
20240222,181900,2387976550,31750,31750,31750,31750,0
20240222,181800,2387976550,31750,31750,31750,31750,0
20240222,181700,2387976550,31750,31750,31750,31750,0
20240222,181600,2387976550,31750,31750,31750,31750,0
20240222,181500,2387976550,31750,31750,31750,31750,0
20240222,181400,2387976550,31750,31750,31750,31750,0
20240222,181300,2387976550,31750,31750,31750,31750,0
20240222,181200,2387976550,31750,31750,31750,31750,675
20240222,181100,2387976550,31750,31750,31750,31750,0
20240222,181000,2387976550,31750,31750,31750,31750,0
20240222,180900,2387976550,31750,31750,31750,31750,0
20240222,180800,2387976550,31750,31750,31750,31750,0
20240222,180700,2387976550,31750,31750,31750,31750,0
20240222,180600,2387976550,31750,31750,31750,31750,0
20240222,180500,2387976550,31750,31750,31750,31750,0
20240222,180400,2387976550,31750,31750,31750,31750,0
20240222,180300,2387976550,31750,31750,31750,31750,0
20240222,180200,2387976550,31750,31750,31750,31750,0
20240222,180100,2387976550,31750,31750,31750,31750,0
20240222,180000,2387976550,31750,31750,31750,31750,0
20240222,175900,2387976550,31750,31750,31750,31750,0
20240222,175800,2387976550,31750,31750,31750,31750,0
20240222,175700,2387976550,31750,31750,31750,31750,0
20240222,175600,2387976550,31750,31750,31750,31750,0
20240222,175500,2387976550,31750,31750,31750,31750,0
20240222,175400,2387976550,31750,31750,31750,31750,0
20240222,175300,2387976550,31750,31750,31750,31750,0
20240222,175200,2387976550,31750,31750,31750,31750,0
20240222,175100,2387976550,31750,31750,31750,31750,0
20240222,175000,2387976550,31750,31750,31750,31750,0
20240222,174900,2387976550,31750,31750,31750,31750,0
20240222,174800,2387976550,31750,31750,31750,31750,0
20240222,174700,2387976550,31750,31750,31750,31750,0
20240222,174600,2387976550,31750,31750,31750,31750,0
20240222,174500,2387976550,31750,31750,31750,31750,0
20240222,174400,2387976550,31750,31750,31750,31750,0
20240222,174300,2387976550,31750,31750,31750,31750,0
20240222,174200,2387976550,31750,31750,31750,31750,675
20240222,174100,2387976550,31750,31750,31750,31750,0
20240222,174000,2387976550,31750,31750,31750,31750,0
20240222,173900,2387976550,31750,31750,31750,31750,0
20240222,173800,2387976550,31750,31750,31750,31750,0
20240222,173700,2387976550,31750,31750,31750,31750,0
20240222,173600,2387976550,31750,31750,31750,31750,0
20240222,173500,2387976550,31750,31750,31750,31750,0
20240222,173400,2387976550,31750,31750,31750,31750,0
20240222,173300,2387976550,31750,31750,31750,31750,0
20240222,173200,2387976550,31750,31750,31750,31750,0
20240222,173100,2387976550,31750,31750,31750,31750,0
20240222,173000,2387976550,31750,31750,31750,31750,0
20240222,172900,2387976550,31750,31750,31750,31750,0
20240222,172800,2387976550,31750,31750,31750,31750,0
20240222,172700,2387976550,31750,31750,31750,31750,0
20240222,172600,2387976550,31750,31750,31750,31750,0
20240222,172500,2387976550,31750,31750,31750,31750,0
20240222,172400,2387976550,31750,31750,31750,31750,0
20240222,172300,2387976550,31750,31750,31750,31750,0
20240222,172200,2387976550,31750,31750,31750,31750,0
20240222,172100,2387976550,31750,31750,31750,31750,0
20240222,172000,2387976550,31750,31750,31750,31750,0
20240222,171900,2387976550,31750,31750,31750,31750,0
20240222,171800,2387976550,31750,31750,31750,31750,0
20240222,171700,2387976550,31750,31750,31750,31750,0
20240222,171600,2387976550,31750,31750,31750,31750,0
20240222,171500,2387976550,31750,31750,31750,31750,0
20240222,171400,2387976550,31750,31750,31750,31750,0
20240222,171300,2387976550,31750,31750,31750,31750,0
20240222,171200,2387976550,31750,31750,31750,31750,675
20240222,171100,2387976550,31750,31750,31750,31750,0
20240222,171000,2387976550,31750,31750,31750,31750,0
20240222,170900,2387976550,31750,31750,31750,31750,0
20240222,170800,2387976550,31750,31750,31750,31750,0
20240222,170700,2387976550,31750,31750,31750,31750,0
20240222,170600,2387976550,31750,31750,31750,31750,0
20240222,170500,2387976550,31750,31750,31750,31750,0
20240222,170400,2387976550,31750,31750,31750,31750,0
20240222,170300,2387976550,31750,31750,31750,31750,0
20240222,170200,2387976550,31750,31750,31750,31750,0
20240222,170100,2387976550,31750,31750,31750,31750,0
20240222,170000,2387976550,31750,31750,31750,31750,0
20240222,165900,2387976550,31750,31750,31750,31750,0
20240222,165800,2387976550,31750,31750,31750,31750,0
20240222,165700,2387976550,31750,31750,31750,31750,0
20240222,165600,2387976550,31750,31750,31750,31750,0
20240222,165500,2387976550,31750,31750,31750,31750,0
20240222,165400,2387976550,31750,31750,31750,31750,0
20240222,165300,2387976550,31750,31750,31750,31750,0
20240222,165200,2387976550,31750,31750,31750,31750,0
20240222,165100,2387976550,31750,31750,31750,31750,0
20240222,165000,2387976550,31750,31750,31750,31750,0
20240222,164900,2387976550,31750,31750,31750,31750,0
20240222,164800,2387976550,31750,31750,31750,31750,0
20240222,164700,2387976550,31750,31750,31750,31750,0
20240222,164600,2387976550,31750,31750,31750,31750,0
20240222,164500,2387976550,31750,31750,31750,31750,0
20240222,164400,2387976550,31750,31750,31750,31750,0
20240222,164300,2387976550,31750,31750,31750,31750,0
20240222,164200,2387976550,31750,31750,31750,31750,675
20240222,164100,2387976550,31750,31750,31750,31750,0
20240222,164000,2387976550,31750,31750,31750,31750,0
20240222,163900,2387976550,31750,31750,31750,31750,0
20240222,163800,2387976550,31750,31750,31750,31750,0
20240222,163700,2387976550,31750,31750,31750,31750,0
20240222,163600,2387976550,31750,31750,31750,31750,0
20240222,163500,2387976550,31750,31750,31750,31750,0
20240222,163400,2387976550,31750,31750,31750,31750,0
20240222,163300,2387976550,31750,31750,31750,31750,0
20240222,163200,2387976550,31750,31750,31750,31750,0
20240222,163100,2387976550,31750,31750,31750,31750,0
20240222,163000,2387976550,31750,31750,31750,31750,0
20240222,162900,2387976550,31750,31750,31750,31750,0
20240222,162800,2387976550,31750,31750,31750,31750,0
20240222,162700,2387976550,31750,31750,31750,31750,0
20240222,162600,2387976550,31750,31750,31750,31750,0
20240222,162500,2387976550,31750,31750,31750,31750,0
20240222,162400,2387976550,31750,31750,31750,31750,0
20240222,162300,2387976550,31750,31750,31750,31750,0
20240222,162200,2387976550,31750,31750,31750,31750,0
20240222,162100,2387976550,31750,31750,31750,31750,0
20240222,162000,2387976550,31750,31750,31750,31750,0
20240222,161900,2387976550,31750,31750,31750,31750,0
20240222,161800,2387976550,31750,31750,31750,31750,0
20240222,161700,2387976550,31750,31750,31750,31750,0
20240222,161600,2387976550,31750,31750,31750,31750,0
20240222,161500,2387976550,31750,31750,31750,31750,0
20240222,161400,2387976550,31750,31750,31750,31750,0
20240222,161300,2387976550,31750,31750,31750,31750,0
20240222,161200,2387976550,31750,31750,31750,31750,675
20240222,161100,2387976550,31750,31750,31750,31750,0
20240222,161000,2387976550,31750,31750,31750,31750,0
20240222,160900,2387976550,31750,31750,31750,31750,0
20240222,160800,2387976550,31750,31750,31750,31750,0
20240222,160700,2387976550,31750,31750,31750,31750,0
20240222,160600,2387976550,31750,31750,31750,31750,0
20240222,160500,2387976550,31750,31750,31750,31750,0
20240222,160400,2387976550,31750,31750,31750,31750,0
20240222,160300,2387976550,31750,31750,31750,31750,0
20240222,160200,2387976550,31750,31750,31750,31750,0
20240222,160100,2387976550,31750,31750,31750,31750,0
20240222,160000,2387976550,31750,31750,31750,31750,0
20240222,155900,2387976550,31750,31750,31750,31750,0
20240222,155800,2387976550,31750,31750,31750,31750,0
20240222,155700,2387976550,31750,31750,31750,31750,0
20240222,155600,2387976550,31750,31750,31750,31750,0
20240222,155500,2387976550,31750,31750,31750,31750,0
20240222,155400,2387976550,31750,31750,31750,31750,0
20240222,155300,2387976550,31750,31750,31750,31750,0
20240222,155200,2387976550,31750,31750,31750,31750,0
20240222,155100,2387976550,31750,31750,31750,31750,0
20240222,155000,2387976550,31750,31750,31750,31750,0
20240222,154900,2387976550,31750,31750,31750,31750,0
20240222,154800,2387976550,31750,31750,31750,31750,0
20240222,154700,2387976550,31750,31750,31750,31750,0
20240222,154600,2387976550,31750,31750,31750,31750,0
20240222,154500,2387976550,31750,31750,31750,31750,0
20240222,154400,2387976550,31750,31750,31750,31750,0
20240222,154300,2387976550,31750,31750,31750,31750,0
20240222,154200,2387976550,31750,31750,31750,31750,675
20240222,154100,2387976550,31750,31750,31750,31750,0
20240222,154000,2387976550,31750,31750,31750,31750,0
20240222,153900,2387976550,31750,31750,31750,31750,0
20240222,153800,2387976550,31750,31750,31750,31750,0
20240222,153700,2387976550,31750,31750,31750,31750,0
20240222,153600,2387976550,31750,31750,31750,31750,0
20240222,153500,2387976550,31750,31750,31750,31750,0
20240222,153400,2387976550,31750,31750,31750,31750,0
20240222,153300,2387976550,31750,31750,31750,31750,0
20240222,153200,2387976550,31750,31750,31750,31750,0
20240222,153100,2387976550,31750,31750,31750,31750,0
20240222,153000,2387976550,31750,31750,31750,31750,675
20240222,152900,2366545300,31650,31650,31650,31650,0
20240222,152800,2366545300,31650,31650,31650,31650,0
20240222,152700,2366545300,31650,31650,31650,31650,0
20240222,152600,2366545300,31650,31650,31650,31650,0
20240222,152500,2366545300,31650,31650,31650,31650,0
20240222,152400,2366545300,31650,31650,31650,31650,0
20240222,152300,2366545300,31650,31650,31650,31650,0
20240222,152200,2366545300,31650,31650,31650,31650,0
20240222,152100,2366545300,31650,31650,31650,31650,0
20240222,152000,2366545300,31650,31650,31650,31650,0
20240222,151900,2366545300,31650,31650,31650,31600,122
20240222,151800,2362688500,31600,31550,31700,31550,200
20240222,151700,2356353850,31550,31650,31700,31550,3143
20240222,151600,2257040400,31650,31650,31650,31650,143
20240222,151500,2252514450,31650,31650,31750,31650,137
20240222,151400,2248168850,31650,31600,31650,31600,1058
20240222,151300,2214732700,31600,31600,31600,31600,27
20240222,151200,2213879500,31600,31700,31700,31600,361
20240222,151100,2202454400,31700,31600,31700,31600,234
20240222,151000,2195038350,31600,31550,31650,31550,71
20240222,150900,2192794550,31550,31700,31750,31550,1046
20240222,150800,2159718550,31800,31650,31800,31650,41
20240222,150700,2158419100,31650,31700,31750,31650,108
20240222,150600,2154992700,31700,31800,31800,31700,692
20240222,150500,2133018850,31750,31700,31800,31700,91
20240222,150400,2130127400,31700,31700,31800,31700,234
20240222,150300,2122696600,31750,31750,31800,31700,544
20240222,150200,2105430650,31750,31750,31850,31750,169
20240222,150100,2100053650,31750,31800,31800,31700,216
20240222,150000,2093191050,31700,31800,31800,31700,175
20240222,145900,2087629100,31800,31700,31800,31700,139
20240222,145800,2083213400,31700,31700,31800,31700,237
20240222,145700,2075685450,31700,31800,31800,31700,172
20240222,145600,2070218800,31750,31650,31750,31600,450
20240222,145500,2055955400,31600,31650,31650,31600,554
20240222,145400,2038431350,31600,31650,31650,31600,171
20240222,145300,2033021800,31600,31650,31650,31600,262
20240222,145200,2024730100,31650,31700,31700,31650,206
20240222,145100,2018202550,31700,31750,31800,31700,720
20240222,145000,1995365600,31800,31750,31800,31750,221
20240222,144900,1988341000,31800,31600,31800,31600,372
20240222,144800,1976519000,31700,31600,31750,31600,134
20240222,144700,1972269400,31600,31650,31850,31600,646
20240222,144600,1951819700,31700,31700,31900,31700,614
20240222,144500,1932340700,31700,31750,31800,31700,628
20240222,144400,1912423050,31750,31900,31900,31750,114
20240222,144300,1908787200,31750,31900,31900,31750,2166
20240222,144200,1839957600,31800,31850,31950,31800,104
20240222,144100,1836638800,31850,31850,31950,31800,98
20240222,144000,1833513050,31850,31850,31850,31800,465
20240222,143900,1818703450,31850,31850,31900,31850,148
20240222,143800,1813984550,31850,31850,31950,31850,137
20240222,143700,1809609900,31850,31850,31950,31850,177
20240222,143600,1803961600,31900,31850,31900,31850,138
20240222,143500,1799561000,31850,31950,31950,31850,94
20240222,143400,1796557900,31850,31850,31900,31850,168
20240222,143300,1791202150,31850,31850,31900,31850,145
20240222,143200,1786578150,31850,31850,31900,31850,31
20240222,143100,1785590450,31850,31900,31900,31850,305
20240222,143000,1775865000,31850,31850,31850,31850,40
20240222,142900,1774591000,31900,31850,31900,31850,112
20240222,142800,1771020450,31850,31800,31900,31800,271
20240222,142700,1762382850,31900,31900,31900,31850,177
20240222,142600,1756738650,31850,31850,31850,31800,63
20240222,142500,1754732650,31900,31850,31900,31850,110
20240222,142400,1751226650,31800,31850,31900,31800,123
20240222,142300,1747306350,31800,31800,31900,31800,134
20240222,142200,1743032650,31850,31900,31900,31800,159
20240222,142100,1737965700,31850,31850,31900,31800,182
20240222,142000,1732166100,31850,31850,31900,31800,93
20240222,141900,1729202650,31850,31850,31900,31800,103
20240222,141800,1725925200,31850,31850,31900,31850,200
20240222,141700,1719547850,31850,31900,31900,31800,42
20240222,141600,1718210700,31850,31850,31850,31800,110
20240222,141500,1714708950,31850,31850,31900,31850,195
20240222,141400,1708490350,31900,31800,31900,31800,123
20240222,141300,1704570450,31800,31800,31900,31800,166
20240222,141200,1699283250,31800,31900,31900,31800,179
20240222,141100,1693577050,31850,31950,31950,31850,661
20240222,141000,1672515300,31900,31950,31950,31850,227
20240222,140900,1665275500,31900,31950,32000,31900,1024
20240222,140800,1632603350,31950,31900,31950,31900,63
20240222,140700,1630591600,31950,31900,31950,31900,154
20240222,140600,1625674900,31850,31850,31900,31850,132
20240222,140500,1621464550,31850,31900,31900,31850,617
20240222,140400,1601783250,31900,31900,31950,31900,158
20240222,140300,1596739350,31900,31900,31950,31900,123
20240222,140200,1592809700,31900,31900,31950,31900,160
20240222,140100,1587700800,31900,31900,32000,31900,145
20240222,140000,1583069150,31900,31950,31950,31900,96
20240222,135900,1580002800,31900,31900,32000,31900,606
20240222,135800,1560626900,31900,31900,31950,31900,166
20240222,135700,1555325300,31900,31900,31900,31900,54
20240222,135600,1553602700,31900,31900,31950,31900,104
20240222,135500,1550280900,31900,31900,31950,31900,176
20240222,135400,1544659850,31950,31900,31950,31900,133
20240222,135300,1540411750,31900,31900,31950,31900,118
20240222,135200,1536643450,31900,31950,31950,31900,137
20240222,135100,1532268200,31900,31950,32000,31900,625
20240222,135000,1512296050,32050,31950,32050,31950,145
20240222,134900,1507653400,32000,31950,32000,31900,638
20240222,134800,1487244750,31900,31950,31950,31850,118
20240222,134700,1483476900,31850,31900,31950,31850,135
20240222,134600,1479172000,31850,31850,31850,31850,45
20240222,134500,1477738750,31900,31850,31950,31850,156
20240222,134400,1472760500,31900,31900,31900,31850,1240
20240222,134300,1433250150,32000,31900,32000,31900,417
20240222,134200,1419913000,31900,31950,32000,31900,160
20240222,134100,1414796900,32050,31950,32050,31900,108
20240222,134000,1411339300,32050,31900,32050,31900,134
20240222,133900,1407052000,31900,32000,32000,31900,99
20240222,133800,1403884100,31900,31900,32050,31900,114
20240222,133700,1400234250,31900,31900,32050,31900,109
20240222,133600,1396748100,31850,31900,32000,31850,165
20240222,133500,1391476150,31900,31900,31950,31850,127
20240222,133400,1387421800,31900,31950,31950,31850,49
20240222,133300,1385858600,31900,31950,31950,31850,162
20240222,133200,1380688600,31900,31850,31900,31850,31
20240222,133100,1379699900,32000,31850,32000,31850,154
20240222,133000,1374782800,31850,31850,31950,31850,116
20240222,132900,1371080100,31950,31850,32000,31850,122
20240222,132800,1367183200,31850,31850,32000,31850,131
20240222,132700,1362999550,31850,31850,32000,31850,128
20240222,132600,1358913700,31850,31850,31950,31850,139
20240222,132500,1354476750,31850,31950,31950,31850,46
20240222,132400,1353010050,31950,31900,31950,31900,342
20240222,132300,1342094450,32000,32000,32000,31900,1108
20240222,132200,1306639550,32050,31900,32050,31900,259
20240222,132100,1298347650,32050,32000,32050,32000,610
20240222,132000,1278822150,32100,31950,32100,31900,270
20240222,131900,1270183300,32050,31900,32050,31900,148
20240222,131800,1265446900,31900,31850,32050,31850,98
20240222,131700,1262315050,31850,31900,31950,31850,148
20240222,131600,1257589150,31850,31900,32050,31850,86
20240222,131500,1254840950,31850,31900,32000,31850,90
20240222,131400,1251965200,31850,31900,32000,31850,85
20240222,131300,1249254450,31900,31950,31950,31900,164
20240222,131200,1244018600,31900,31900,31900,31850,284
20240222,131100,1234959450,32050,32050,32050,31900,125
20240222,131000,1230954850,32050,32050,32050,32050,95
20240222,130900,1227910100,32050,31900,32050,31850,101
20240222,130800,1224677650,32100,31900,32100,31900,123
20240222,130700,1220740600,31900,31900,31900,31900,334
20240222,130600,1210086000,31850,31850,31900,31850,131
20240222,130500,1205908600,31850,31950,31950,31850,270
20240222,130400,1197291050,31950,31900,31950,31900,144
20240222,130300,1192691200,31900,32000,32000,31900,195
20240222,130200,1186457850,31950,31950,31950,31950,4
20240222,130100,1186330050,32000,31900,32000,31900,104
20240222,130000,1183003000,32050,32000,32050,32000,120
20240222,125900,1179162900,32050,31900,32050,31900,105
20240222,125800,1175799150,32000,31900,32000,31900,146
20240222,125700,1171129850,31900,31900,32050,31900,106
20240222,125600,1167735700,31900,32050,32050,31900,102
20240222,125500,1164466750,31900,32050,32050,31900,85
20240222,125400,1161742800,31900,32000,32050,31900,275
20240222,125300,1152941450,32000,32000,32000,32000,95
20240222,125200,1149901450,32000,31900,32050,31900,345
20240222,125100,1138850850,32000,32000,32000,32000,118
20240222,125000,1135074850,32000,31950,32000,31950,82
20240222,124900,1132451000,31950,32000,32000,31950,122
20240222,124800,1128547700,32000,31950,32000,31800,213
20240222,124700,1121732400,31950,31800,31950,31800,153
20240222,124600,1116850500,31800,31850,32000,31800,228
20240222,124500,1109574200,31800,31850,32000,31800,694
20240222,124400,1087478850,31850,31950,31950,31850,116
20240222,124300,1083773750,31950,31900,31950,31900,111
20240222,124200,1080227750,31800,31900,31900,31800,110
20240222,124100,1076719950,31800,31950,31950,31800,138
20240222,124000,1072316550,31850,31900,31900,31800,53
20240222,123900,1070626600,31900,31900,31900,31900,89
20240222,123800,1067787500,31850,31900,31900,31850,102
20240222,123700,1064533900,31900,31850,31900,31850,141
20240222,123600,1060036850,31850,31800,31850,31750,274
20240222,123500,1051313750,31850,31850,31900,31800,334
20240222,123400,1040671000,31900,31900,31900,31900,72
20240222,123300,1038374200,31900,31750,31900,31750,116
20240222,123200,1034675300,31750,31900,31900,31750,146
20240222,123100,1030018950,31900,31800,31900,31800,91
20240222,123000,1027117200,31800,31900,31900,31700,154
20240222,122900,1022213150,31900,31900,31900,31900,0
20240222,122800,1022213150,31900,31700,31900,31700,93
20240222,122700,1019248450,31850,31700,31850,31700,93
20240222,122600,1016286850,31850,31850,31850,31850,103
20240222,122500,1013006300,31700,31750,31850,31700,134
20240222,122400,1008744350,31750,31900,31900,31750,129
20240222,122300,1004629550,31700,31700,31900,31700,105
20240222,122200,1001282250,31850,31850,31850,31850,80
20240222,122100,998734250,31700,31700,31800,31700,211
20240222,122000,992029650,31700,31750,31900,31700,118
20240222,121900,988272800,31750,31700,31800,31600,279
20240222,121800,979420750,31700,31700,31700,31700,11
20240222,121700,979072050,31750,31750,31750,31750,107
20240222,121600,975674800,31700,31550,31700,31550,509
20240222,121500,959540650,31550,31650,31650,31550,224
20240222,121400,952451850,31500,31500,31650,31500,120
20240222,121300,948658350,31550,31600,31650,31550,741
20240222,121200,925230100,31600,31600,31600,31600,108
20240222,121100,921817300,31600,31500,31600,31500,304
20240222,121000,912229150,31550,31400,31550,31400,1182
20240222,120900,875093350,31400,31450,31450,31400,1235
20240222,120800,836254450,31450,31500,31500,31450,233
20240222,120700,828916500,31500,31500,31500,31500,2
20240222,120600,828853500,31500,31500,31500,31500,11
20240222,120500,828507000,31500,31500,31500,31500,5
20240222,120400,828349500,31500,31500,31500,31500,14
20240222,120300,827908500,31500,31500,31500,31500,7
20240222,120200,827688000,31500,31500,31500,31500,24
20240222,120100,826932000,31550,31450,31550,31450,54
20240222,120000,825231050,31500,31500,31500,31500,0
20240222,115900,825231050,31500,31450,31550,31450,19
20240222,115800,824633050,31550,31450,31550,31450,14
20240222,115700,824192450,31550,31450,31550,31450,25
20240222,115600,823405700,31450,31450,31550,31450,37
20240222,115500,822240700,31450,31450,31450,31450,1
20240222,115400,822209250,31550,31600,31600,31450,15
20240222,115300,821737050,31450,31550,31600,31450,2221
20240222,115200,751820250,31550,31550,31550,31550,4
20240222,115100,751694050,31550,31550,31550,31550,32
20240222,115000,750684450,31550,31550,31550,31550,3
20240222,114900,750589800,31550,31550,31550,31550,11
20240222,114800,750242750,31500,31500,31500,31500,5
20240222,114700,750085250,31500,31500,31500,31500,15
20240222,114600,749612750,31500,31500,31500,31500,28
20240222,114500,748730750,31500,31550,31600,31500,27
20240222,114400,747878900,31500,31550,31550,31500,470
20240222,114300,733053800,31550,31550,31550,31550,86
20240222,114200,730340500,31550,31600,31600,31550,24
20240222,114100,729583250,31600,31650,31650,31600,2332
20240222,114000,655867850,31650,31700,31700,31650,56
20240222,113900,654093700,31700,31700,31700,31700,7
20240222,113800,653871800,31700,31700,31700,31700,15
20240222,113700,653396300,31700,31700,31700,31650,46
20240222,113600,651938650,31700,31700,31700,31700,13
20240222,113500,651526550,31700,31650,31700,31650,112
20240222,113400,647977550,31650,31650,31650,31650,12
20240222,113300,647597750,31650,31650,31650,31650,1
20240222,113200,647566100,31650,31650,31650,31650,14
20240222,113100,647123000,31650,31650,31650,31650,20
20240222,113000,646490000,31650,31650,31650,31650,59
20240222,112900,644622650,31650,31650,31650,31650,70
20240222,112800,642407150,31650,31700,31700,31650,12
20240222,112700,642026900,31700,31700,31700,31700,27
20240222,112600,641171000,31700,31700,31700,31700,50
20240222,112500,639586000,31700,31700,31700,31700,29
20240222,112400,638666700,31700,31700,31700,31700,84
20240222,112300,636003900,31700,31700,31700,31700,9
20240222,112200,635718600,31700,31700,31700,31700,8
20240222,112100,635465000,31700,31700,31700,31700,19
20240222,112000,634862700,31700,31700,31700,31700,25
20240222,111900,634070200,31700,31700,31700,31700,18
20240222,111800,633499600,31700,31700,31700,31700,74
20240222,111700,631153800,31700,31700,31700,31700,174
20240222,111600,625638000,31700,31700,31700,31700,704
20240222,111500,603321200,31700,31700,31700,31700,11
20240222,111400,602972500,31700,31700,31700,31700,4
20240222,111300,602845700,31700,31700,31700,31700,20
20240222,111200,602211700,31750,31700,31750,31700,47
20240222,111100,600719700,31800,31700,31800,31700,64
20240222,111000,598684600,31700,31700,31700,31700,10
20240222,110900,598367600,31750,31750,31750,31750,274
20240222,110800,589668100,31750,31750,31750,31750,0
20240222,110700,589668100,31750,31800,31800,31750,121
20240222,110600,585821350,31750,31850,31850,31750,1315
20240222,110500,543999500,31850,31850,31850,31850,101
20240222,110400,540782650,31800,31800,31800,31800,11
20240222,110300,540432850,31800,31850,31850,31800,244
20240222,110200,532665800,31850,31850,31850,31850,20
20240222,110100,532028800,31900,31850,31950,31850,1045
20240222,110000,498643400,31850,31900,31900,31850,35
20240222,105900,497528400,31950,31900,31950,31900,629
20240222,105800,477463200,31900,31900,31900,31900,170
20240222,105700,472040200,31900,31900,31950,31900,208
20240222,105600,465401300,31900,31900,31900,31900,135
20240222,105500,461094800,31900,31900,31900,31850,344
20240222,105400,450121250,31950,31900,31950,31900,37
20240222,105300,448940900,31900,31900,31950,31900,228
20240222,105200,441667150,31850,31850,31850,31800,110
20240222,105100,438163800,31850,31800,31850,31800,41
20240222,105000,436859900,31800,31800,31800,31800,25
20240222,104900,436064900,31800,31800,31800,31800,125
20240222,104800,432089900,31800,31800,31800,31800,12
20240222,104700,431708300,31800,31800,31800,31800,79
20240222,104600,429196100,31800,31800,31800,31750,143
20240222,104500,424652050,31800,31800,31800,31800,20
20240222,104400,424016050,31800,31800,31800,31800,2
20240222,104300,423952450,31800,31800,31800,31800,0
20240222,104200,423952450,31800,31800,31800,31800,0
20240222,104100,423952450,31800,31800,31800,31800,5
20240222,104000,423793450,31800,31800,31800,31800,20
20240222,103900,423157450,31750,31750,31750,31750,0
20240222,103800,423157450,31750,31800,31800,31750,140
20240222,103700,418708450,31750,31800,31800,31750,226
20240222,103600,411530100,31800,31850,31850,31800,207
20240222,103500,404945000,31850,31850,31850,31850,10
20240222,103400,404626500,31850,31850,31850,31850,29
20240222,103300,403702850,31850,31800,31850,31800,257
20240222,103200,395519350,31700,31700,31700,31700,0
20240222,103100,395519350,31700,31700,31700,31700,0
20240222,103000,395519350,31700,31700,31700,31700,0
20240222,102900,395519350,31700,31700,31700,31700,0
20240222,102800,395519350,31700,31700,31700,31700,20
20240222,102700,394885350,31800,31800,31800,31800,1
20240222,102600,394853550,31700,31700,31700,31700,0
20240222,102500,394853550,31700,31700,31700,31700,0
20240222,102400,394853550,31700,31800,31800,31700,2274
20240222,102300,322730950,31800,31800,31800,31800,79
20240222,102200,320218750,31800,31800,31800,31800,0
20240222,102100,320218750,31800,31800,31800,31800,0
20240222,102000,320218750,31800,31800,31800,31800,0
20240222,101900,320218750,31800,31800,31800,31800,0
20240222,101800,320218750,31800,31800,31800,31800,1
20240222,101700,320186950,31750,31750,31750,31750,7
20240222,101600,319964700,31750,31750,31750,31750,9
20240222,101500,319678950,31750,31800,31850,31750,183
20240222,101400,313859050,31850,31850,31850,31850,62
20240222,101300,311884350,31850,31850,31850,31850,1
20240222,101200,311852500,31900,31850,31900,31850,14
20240222,101100,311406300,31850,31850,31850,31850,32
20240222,101000,310387100,31850,31850,31850,31850,200
20240222,100900,304017100,31850,31800,31850,31800,263
20240222,100800,295641600,31800,31750,31800,31750,343
20240222,100700,284734550,31750,31800,31800,31750,202
20240222,100600,278311050,31750,31750,31750,31750,1
20240222,100500,278279300,31700,31700,31700,31700,0
20240222,100400,278279300,31700,31700,31700,31700,0
20240222,100300,278279300,31700,31750,31750,31700,54
20240222,100200,276566300,31750,31700,31750,31700,654
20240222,100100,255818850,31700,31700,31700,31700,1
20240222,100000,255787150,31650,31650,31650,31650,2
20240222,095900,255723850,31650,31650,31650,31650,0
20240222,095800,255723850,31650,31650,31650,31650,11
20240222,095700,255375700,31650,31650,31650,31650,0
20240222,095600,255375700,31650,31600,31650,31600,311
20240222,095500,245533100,31650,31600,31650,31600,258
20240222,095400,237367800,31600,31600,31600,31600,60
20240222,095300,235471800,31600,31600,31600,31550,165
20240222,095200,230263500,31600,31600,31600,31600,100
20240222,095100,227103500,31600,31600,31600,31600,58
20240222,095000,225270700,31550,31550,31550,31550,35
20240222,094900,224166450,31550,31550,31550,31550,62
20240222,094800,222210350,31550,31550,31550,31550,72
20240222,094700,219938750,31550,31550,31550,31550,127
20240222,094600,215931900,31550,31550,31550,31550,499
20240222,094500,200188450,31600,31600,31600,31600,70
20240222,094400,197976450,31600,31600,31600,31600,213
20240222,094300,191245650,31700,31700,31700,31700,0
20240222,094200,191245650,31700,31700,31700,31700,0
20240222,094100,191245650,31700,31700,31700,31700,235
20240222,094000,183796150,31750,31750,31750,31750,0
20240222,093900,183796150,31750,31700,31750,31700,806
20240222,093800,158244100,31550,31600,31600,31550,175
20240222,093700,152720050,31600,31600,31600,31600,1
20240222,093600,152688450,31600,31600,31600,31550,60
20240222,093500,150793300,31600,31600,31600,31600,505
20240222,093400,134835300,31600,31600,31600,31600,105
20240222,093300,131517300,31600,31650,31650,31600,204
20240222,093200,125065950,31600,31600,31600,31600,0
20240222,093100,125065950,31600,31600,31650,31600,290
20240222,093000,115901850,31600,31600,31600,31600,107
20240222,092900,112520650,31650,31650,31650,31650,0
20240222,092800,112520650,31650,31650,31650,31650,109
20240222,092700,109070800,31650,31650,31650,31650,169
20240222,092600,103721950,31650,31650,31650,31650,16
20240222,092500,103215550,31650,31700,31750,31650,452
20240222,092400,88882700,31700,31700,31700,31700,0
20240222,092300,88882700,31700,31700,31700,31700,3
20240222,092200,88787600,31650,31700,31700,31650,154
20240222,092100,83906150,31700,31700,31700,31700,28
20240222,092000,83018550,31700,31700,31700,31700,17
20240222,091900,82479650,31700,31550,31700,31550,489
20240222,091800,67013250,31550,31550,31550,31550,0
20240222,091700,67013250,31550,31550,31550,31550,0
20240222,091600,67013250,31550,31550,31550,31550,11
20240222,091500,66666200,31550,31450,31550,31450,3
20240222,091400,66571650,31450,31450,31450,31450,20
20240222,091300,65942650,31450,31450,31450,31450,0
20240222,091200,65942650,31450,31450,31450,31450,0
20240222,091100,65942650,31450,31600,31600,31450,15
20240222,091000,65470150,31450,31450,31450,31450,3
20240222,090900,65375800,31450,31450,31450,31450,701
20240222,090800,43329350,31450,31450,31450,31450,70
20240222,090700,41127850,31450,31450,31450,31450,70
20240222,090600,38926350,31450,31450,31450,31450,70
20240222,090500,36724850,31450,31450,31450,31450,455
20240222,090400,22415100,31550,31550,31550,31550,0
20240222,090300,22415100,31550,31450,31550,31450,427
20240222,090200,8978250,31450,31450,31450,31450,210
20240222,090100,2373750,31650,31650,31650,31650,0
20240222,090000,2373750,31650,31650,31650,31650,75