KissMeData/270660/min/candle-20240222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240222,205300,92611161100,48000,48000,48000,48000,18720
20240222,205200,92611161100,48000,48000,48000,48000,0
20240222,205100,92611161100,48000,48000,48000,48000,0
20240222,205000,92611161100,48000,48000,48000,48000,0
20240222,204900,92611161100,48000,48000,48000,48000,0
20240222,204800,92611161100,48000,48000,48000,48000,0
20240222,204700,92611161100,48000,48000,48000,48000,0
20240222,204600,92611161100,48000,48000,48000,48000,0
20240222,204500,92611161100,48000,48000,48000,48000,0
20240222,204400,92611161100,48000,48000,48000,48000,0
20240222,204300,92611161100,48000,48000,48000,48000,0
20240222,204200,92611161100,48000,48000,48000,48000,0
20240222,204100,92611161100,48000,48000,48000,48000,0
20240222,204000,92611161100,48000,48000,48000,48000,0
20240222,203900,92611161100,48000,48000,48000,48000,0
20240222,203800,92611161100,48000,48000,48000,48000,0
20240222,203700,92611161100,48000,48000,48000,48000,0
20240222,203600,92611161100,48000,48000,48000,48000,0
20240222,203500,92611161100,48000,48000,48000,48000,0
20240222,203400,92611161100,48000,48000,48000,48000,0
20240222,203300,92611161100,48000,48000,48000,48000,0
20240222,203200,92611161100,48000,48000,48000,48000,0
20240222,203100,92611161100,48000,48000,48000,48000,0
20240222,203000,92611161100,48000,48000,48000,48000,0
20240222,202900,92611161100,48000,48000,48000,48000,0
20240222,202800,92611161100,48000,48000,48000,48000,0
20240222,202700,92611161100,48000,48000,48000,48000,0
20240222,202600,92611161100,48000,48000,48000,48000,0
20240222,202500,92611161100,48000,48000,48000,48000,0
20240222,202400,92611161100,48000,48000,48000,48000,0
20240222,202300,92611161100,48000,48000,48000,48000,18720
20240222,202200,92611161100,48000,48000,48000,48000,0
20240222,202100,92611161100,48000,48000,48000,48000,0
20240222,202000,92611161100,48000,48000,48000,48000,0
20240222,201900,92611161100,48000,48000,48000,48000,0
20240222,201800,92611161100,48000,48000,48000,48000,0
20240222,201700,92611161100,48000,48000,48000,48000,0
20240222,201600,92611161100,48000,48000,48000,48000,0
20240222,201500,92611161100,48000,48000,48000,48000,0
20240222,201400,92611161100,48000,48000,48000,48000,0
20240222,201300,92611161100,48000,48000,48000,48000,0
20240222,201200,92611161100,48000,48000,48000,48000,0
20240222,201100,92611161100,48000,48000,48000,48000,0
20240222,201000,92611161100,48000,48000,48000,48000,0
20240222,200900,92611161100,48000,48000,48000,48000,0
20240222,200800,92611161100,48000,48000,48000,48000,0
20240222,200700,92611161100,48000,48000,48000,48000,0
20240222,200600,92611161100,48000,48000,48000,48000,0
20240222,200500,92611161100,48000,48000,48000,48000,0
20240222,200400,92611161100,48000,48000,48000,48000,0
20240222,200300,92611161100,48000,48000,48000,48000,0
20240222,200200,92611161100,48000,48000,48000,48000,0
20240222,200100,92611161100,48000,48000,48000,48000,0
20240222,200000,92611161100,48000,48000,48000,48000,0
20240222,195900,92611161100,48000,48000,48000,48000,0
20240222,195800,92611161100,48000,48000,48000,48000,0
20240222,195700,92611161100,48000,48000,48000,48000,0
20240222,195600,92611161100,48000,48000,48000,48000,0
20240222,195500,92611161100,48000,48000,48000,48000,0
20240222,195400,92611161100,48000,48000,48000,48000,0
20240222,195300,92611161100,48000,48000,48000,48000,18720
20240222,195200,92611161100,48000,48000,48000,48000,0
20240222,195100,92611161100,48000,48000,48000,48000,0
20240222,195000,92611161100,48000,48000,48000,48000,0
20240222,194900,92611161100,48000,48000,48000,48000,0
20240222,194800,92611161100,48000,48000,48000,48000,0
20240222,194700,92611161100,48000,48000,48000,48000,0
20240222,194600,92611161100,48000,48000,48000,48000,0
20240222,194500,92611161100,48000,48000,48000,48000,0
20240222,194400,92611161100,48000,48000,48000,48000,0
20240222,194300,92611161100,48000,48000,48000,48000,0
20240222,194200,92611161100,48000,48000,48000,48000,0
20240222,194100,92611161100,48000,48000,48000,48000,0
20240222,194000,92611161100,48000,48000,48000,48000,0
20240222,193900,92611161100,48000,48000,48000,48000,0
20240222,193800,92611161100,48000,48000,48000,48000,0
20240222,193700,92611161100,48000,48000,48000,48000,0
20240222,193600,92611161100,48000,48000,48000,48000,0
20240222,193500,92611161100,48000,48000,48000,48000,0
20240222,193400,92611161100,48000,48000,48000,48000,0
20240222,193300,92611161100,48000,48000,48000,48000,0
20240222,193200,92611161100,48000,48000,48000,48000,0
20240222,193100,92611161100,48000,48000,48000,48000,0
20240222,193000,92611161100,48000,48000,48000,48000,0
20240222,192900,92611161100,48000,48000,48000,48000,0
20240222,192800,92611161100,48000,48000,48000,48000,0
20240222,192700,92611161100,48000,48000,48000,48000,0
20240222,192600,92611161100,48000,48000,48000,48000,0
20240222,192500,92611161100,48000,48000,48000,48000,0
20240222,192400,92611161100,48000,48000,48000,48000,0
20240222,192300,92611161100,48000,48000,48000,48000,18720
20240222,192200,92611161100,48000,48000,48000,48000,0
20240222,192100,92611161100,48000,48000,48000,48000,0
20240222,192000,92611161100,48000,48000,48000,48000,0
20240222,191900,92611161100,48000,48000,48000,48000,0
20240222,191800,92611161100,48000,48000,48000,48000,0
20240222,191700,92611161100,48000,48000,48000,48000,0
20240222,191600,92611161100,48000,48000,48000,48000,0
20240222,191500,92611161100,48000,48000,48000,48000,0
20240222,191400,92611161100,48000,48000,48000,48000,0
20240222,191300,92611161100,48000,48000,48000,48000,0
20240222,191200,92611161100,48000,48000,48000,48000,0
20240222,191100,92611161100,48000,48000,48000,48000,0
20240222,191000,92611161100,48000,48000,48000,48000,0
20240222,190900,92611161100,48000,48000,48000,48000,0
20240222,190800,92611161100,48000,48000,48000,48000,0
20240222,190700,92611161100,48000,48000,48000,48000,0
20240222,190600,92611161100,48000,48000,48000,48000,0
20240222,190500,92611161100,48000,48000,48000,48000,0
20240222,190400,92611161100,48000,48000,48000,48000,0
20240222,190300,92611161100,48000,48000,48000,48000,0
20240222,190200,92611161100,48000,48000,48000,48000,0
20240222,190100,92611161100,48000,48000,48000,48000,0
20240222,190000,92611161100,48000,48000,48000,48000,0
20240222,185900,92611161100,48000,48000,48000,48000,0
20240222,185800,92611161100,48000,48000,48000,48000,0
20240222,185700,92611161100,48000,48000,48000,48000,0
20240222,185600,92611161100,48000,48000,48000,48000,0
20240222,185500,92611161100,48000,48000,48000,48000,0
20240222,185400,92611161100,48000,48000,48000,48000,0
20240222,185300,92611161100,48000,48000,48000,48000,18720
20240222,185200,92611161100,48000,48000,48000,48000,0
20240222,185100,92611161100,48000,48000,48000,48000,0
20240222,185000,92611161100,48000,48000,48000,48000,0
20240222,184900,92611161100,48000,48000,48000,48000,0
20240222,184800,92611161100,48000,48000,48000,48000,0
20240222,184700,92611161100,48000,48000,48000,48000,0
20240222,184600,92611161100,48000,48000,48000,48000,0
20240222,184500,92611161100,48000,48000,48000,48000,0
20240222,184400,92611161100,48000,48000,48000,48000,0
20240222,184300,92611161100,48000,48000,48000,48000,0
20240222,184200,92611161100,48000,48000,48000,48000,0
20240222,184100,92611161100,48000,48000,48000,48000,0
20240222,184000,92611161100,48000,48000,48000,48000,0
20240222,183900,92611161100,48000,48000,48000,48000,0
20240222,183800,92611161100,48000,48000,48000,48000,0
20240222,183700,92611161100,48000,48000,48000,48000,0
20240222,183600,92611161100,48000,48000,48000,48000,0
20240222,183500,92611161100,48000,48000,48000,48000,0
20240222,183400,92611161100,48000,48000,48000,48000,0
20240222,183300,92611161100,48000,48000,48000,48000,0
20240222,183200,92611161100,48000,48000,48000,48000,0
20240222,183100,92611161100,48000,48000,48000,48000,0
20240222,183000,92611161100,48000,48000,48000,48000,0
20240222,182900,92611161100,48000,48000,48000,48000,0
20240222,182800,92611161100,48000,48000,48000,48000,0
20240222,182700,92611161100,48000,48000,48000,48000,0
20240222,182600,92611161100,48000,48000,48000,48000,0
20240222,182500,92611161100,48000,48000,48000,48000,0
20240222,182400,92611161100,48000,48000,48000,48000,0
20240222,182300,92611161100,48000,48000,48000,48000,18720
20240222,182200,92611161100,48000,48000,48000,48000,0
20240222,182100,92611161100,48000,48000,48000,48000,0
20240222,182000,92611161100,48000,48000,48000,48000,0
20240222,181900,92611161100,48000,48000,48000,48000,0
20240222,181800,92611161100,48000,48000,48000,48000,0
20240222,181700,92611161100,48000,48000,48000,48000,0
20240222,181600,92611161100,48000,48000,48000,48000,0
20240222,181500,92611161100,48000,48000,48000,48000,0
20240222,181400,92611161100,48000,48000,48000,48000,0
20240222,181300,92611161100,48000,48000,48000,48000,0
20240222,181200,92611161100,48000,48000,48000,48000,0
20240222,181100,92611161100,48000,48000,48000,48000,0
20240222,181000,92611161100,48000,48000,48000,48000,0
20240222,180900,92611161100,48000,48000,48000,48000,0
20240222,180800,92611161100,48000,48000,48000,48000,0
20240222,180700,92611161100,48000,48000,48000,48000,0
20240222,180600,92611161100,48000,48000,48000,48000,0
20240222,180500,92611161100,48000,48000,48000,48000,0
20240222,180400,92611161100,48000,48000,48000,48000,0
20240222,180300,92611161100,48000,48000,48000,48000,0
20240222,180200,92611161100,48000,48000,48000,48000,0
20240222,180100,92611161100,48000,48000,48000,48000,0
20240222,180000,92611161100,48000,48000,48000,48000,0
20240222,175900,92611161100,48000,48000,48000,48000,0
20240222,175800,92611161100,48000,48000,48000,48000,0
20240222,175700,92611161100,48000,48000,48000,48000,0
20240222,175600,92611161100,48000,48000,48000,48000,0
20240222,175500,92611161100,48000,48000,48000,48000,0
20240222,175400,92611161100,48000,48000,48000,48000,0
20240222,175300,92611161100,48000,48000,48000,48000,18720
20240222,175200,92611161100,48000,48000,48000,48000,0
20240222,175100,92611161100,48000,48000,48000,48000,0
20240222,175000,92611161100,48000,48000,48000,48000,0
20240222,174900,92611161100,48000,48000,48000,48000,0
20240222,174800,92611161100,48000,48000,48000,48000,0
20240222,174700,92611161100,48000,48000,48000,48000,0
20240222,174600,92611161100,48000,48000,48000,48000,0
20240222,174500,92611161100,48000,48000,48000,48000,0
20240222,174400,92611161100,48000,48000,48000,48000,0
20240222,174300,92611161100,48000,48000,48000,48000,0
20240222,174200,92611161100,48000,48000,48000,48000,0
20240222,174100,92611161100,48000,48000,48000,48000,0
20240222,174000,92611161100,48000,48000,48000,48000,0
20240222,173900,92611161100,48000,48000,48000,48000,0
20240222,173800,92611161100,48000,48000,48000,48000,0
20240222,173700,92611161100,48000,48000,48000,48000,0
20240222,173600,92611161100,48000,48000,48000,48000,0
20240222,173500,92611161100,48000,48000,48000,48000,0
20240222,173400,92611161100,48000,48000,48000,48000,0
20240222,173300,92611161100,48000,48000,48000,48000,0
20240222,173200,92611161100,48000,48000,48000,48000,0
20240222,173100,92611161100,48000,48000,48000,48000,0
20240222,173000,92611161100,48000,48000,48000,48000,0
20240222,172900,92611161100,48000,48000,48000,48000,0
20240222,172800,92611161100,48000,48000,48000,48000,0
20240222,172700,92611161100,48000,48000,48000,48000,0
20240222,172600,92611161100,48000,48000,48000,48000,0
20240222,172500,92611161100,48000,48000,48000,48000,0
20240222,172400,92611161100,48000,48000,48000,48000,0
20240222,172300,92611161100,48000,48000,48000,48000,18720
20240222,172200,92611161100,48000,48000,48000,48000,0
20240222,172100,92611161100,48000,48000,48000,48000,0
20240222,172000,92611161100,48000,48000,48000,48000,0
20240222,171900,92611161100,48000,48000,48000,48000,0
20240222,171800,92611161100,48000,48000,48000,48000,0
20240222,171700,92611161100,48000,48000,48000,48000,0
20240222,171600,92611161100,48000,48000,48000,48000,0
20240222,171500,92611161100,48000,48000,48000,48000,0
20240222,171400,92611161100,48000,48000,48000,48000,0
20240222,171300,92611161100,48000,48000,48000,48000,0
20240222,171200,92611161100,48000,48000,48000,48000,0
20240222,171100,92611161100,48000,48000,48000,48000,0
20240222,171000,92611161100,48000,48000,48000,48000,0
20240222,170900,92611161100,48000,48000,48000,48000,0
20240222,170800,92611161100,48000,48000,48000,48000,0
20240222,170700,92611161100,48000,48000,48000,48000,0
20240222,170600,92611161100,48000,48000,48000,48000,0
20240222,170500,92611161100,48000,48000,48000,48000,0
20240222,170400,92611161100,48000,48000,48000,48000,0
20240222,170300,92611161100,48000,48000,48000,48000,0
20240222,170200,92611161100,48000,48000,48000,48000,0
20240222,170100,92611161100,48000,48000,48000,48000,0
20240222,170000,92611161100,48000,48000,48000,48000,0
20240222,165900,92611161100,48000,48000,48000,48000,0
20240222,165800,92611161100,48000,48000,48000,48000,0
20240222,165700,92611161100,48000,48000,48000,48000,0
20240222,165600,92611161100,48000,48000,48000,48000,0
20240222,165500,92611161100,48000,48000,48000,48000,0
20240222,165400,92611161100,48000,48000,48000,48000,0
20240222,165300,92611161100,48000,48000,48000,48000,18720
20240222,165200,92611161100,48000,48000,48000,48000,0
20240222,165100,92611161100,48000,48000,48000,48000,0
20240222,165000,92611161100,48000,48000,48000,48000,0
20240222,164900,92611161100,48000,48000,48000,48000,0
20240222,164800,92611161100,48000,48000,48000,48000,0
20240222,164700,92611161100,48000,48000,48000,48000,0
20240222,164600,92611161100,48000,48000,48000,48000,0
20240222,164500,92611161100,48000,48000,48000,48000,0
20240222,164400,92611161100,48000,48000,48000,48000,0
20240222,164300,92611161100,48000,48000,48000,48000,0
20240222,164200,92611161100,48000,48000,48000,48000,0
20240222,164100,92611161100,48000,48000,48000,48000,0
20240222,164000,92611161100,48000,48000,48000,48000,0
20240222,163900,92611161100,48000,48000,48000,48000,0
20240222,163800,92611161100,48000,48000,48000,48000,0
20240222,163700,92611161100,48000,48000,48000,48000,0
20240222,163600,92611161100,48000,48000,48000,48000,0
20240222,163500,92611161100,48000,48000,48000,48000,0
20240222,163400,92611161100,48000,48000,48000,48000,0
20240222,163300,92611161100,48000,48000,48000,48000,0
20240222,163200,92611161100,48000,48000,48000,48000,0
20240222,163100,92611161100,48000,48000,48000,48000,0
20240222,163000,92611161100,48000,48000,48000,48000,0
20240222,162900,92611161100,48000,48000,48000,48000,0
20240222,162800,92611161100,48000,48000,48000,48000,0
20240222,162700,92611161100,48000,48000,48000,48000,0
20240222,162600,92611161100,48000,48000,48000,48000,0
20240222,162500,92611161100,48000,48000,48000,48000,0
20240222,162400,92611161100,48000,48000,48000,48000,0
20240222,162300,92611161100,48000,48000,48000,48000,18720
20240222,162200,92611161100,48000,48000,48000,48000,0
20240222,162100,92611161100,48000,48000,48000,48000,0
20240222,162000,92611161100,48000,48000,48000,48000,0
20240222,161900,92611161100,48000,48000,48000,48000,0
20240222,161800,92611161100,48000,48000,48000,48000,0
20240222,161700,92611161100,48000,48000,48000,48000,0
20240222,161600,92611161100,48000,48000,48000,48000,0
20240222,161500,92611161100,48000,48000,48000,48000,0
20240222,161400,92611161100,48000,48000,48000,48000,0
20240222,161300,92611161100,48000,48000,48000,48000,0
20240222,161200,92611161100,48000,48000,48000,48000,0
20240222,161100,92611161100,48000,48000,48000,48000,0
20240222,161000,92611161100,48000,48000,48000,48000,0
20240222,160900,92611161100,48000,48000,48000,48000,0
20240222,160800,92611161100,48000,48000,48000,48000,0
20240222,160700,92611161100,48000,48000,48000,48000,0
20240222,160600,92611161100,48000,48000,48000,48000,0
20240222,160500,92611161100,48000,48000,48000,48000,0
20240222,160400,92611161100,48000,48000,48000,48000,0
20240222,160300,92611161100,48000,48000,48000,48000,0
20240222,160200,92611161100,48000,48000,48000,48000,0
20240222,160100,92611161100,48000,48000,48000,48000,0
20240222,160000,92611161100,48000,48000,48000,48000,0
20240222,155900,92611161100,48000,48000,48000,48000,0
20240222,155800,92611161100,48000,48000,48000,48000,0
20240222,155700,92611161100,48000,48000,48000,48000,0
20240222,155600,92611161100,48000,48000,48000,48000,0
20240222,155500,92611161100,48000,48000,48000,48000,0
20240222,155400,92611161100,48000,48000,48000,48000,0
20240222,155300,92611161100,48000,48000,48000,48000,18720
20240222,155200,92611161100,48000,48000,48000,48000,0
20240222,155100,92611161100,48000,48000,48000,48000,0
20240222,155000,92611161100,48000,48000,48000,48000,0
20240222,154900,92611161100,48000,48000,48000,48000,0
20240222,154800,92611161100,48000,48000,48000,48000,0
20240222,154700,92611161100,48000,48000,48000,48000,0
20240222,154600,92611161100,48000,48000,48000,48000,0
20240222,154500,92611161100,48000,48000,48000,48000,0
20240222,154400,92611161100,48000,48000,48000,48000,0
20240222,154300,92611161100,48000,48000,48000,48000,0
20240222,154200,92611161100,48000,48000,48000,48000,0
20240222,154100,92611161100,48000,48000,48000,48000,0
20240222,154000,92611161100,48000,48000,48000,48000,0
20240222,153900,92611161100,48000,48000,48000,48000,0
20240222,153800,92611161100,48000,48000,48000,48000,0
20240222,153700,92611161100,48000,48000,48000,48000,0
20240222,153600,92611161100,48000,48000,48000,48000,0
20240222,153500,92611161100,48000,48000,48000,48000,0
20240222,153400,92611161100,48000,48000,48000,48000,0
20240222,153300,92611161100,48000,48000,48000,48000,0
20240222,153200,92611161100,48000,48000,48000,48000,0
20240222,153100,92611161100,48000,48000,48000,48000,0
20240222,153000,92611161100,48000,48000,48000,48000,18720
20240222,152900,91712601100,47650,47650,47650,47650,0
20240222,152800,91712601100,47650,47650,47650,47650,0
20240222,152700,91712601100,47650,47650,47650,47650,0
20240222,152600,91712601100,47650,47650,47650,47650,0
20240222,152500,91712601100,47650,47650,47650,47650,0
20240222,152400,91712601100,47650,47650,47650,47650,0
20240222,152300,91712601100,47650,47650,47650,47650,0
20240222,152200,91712601100,47650,47650,47650,47650,0
20240222,152100,91712601100,47650,47650,47650,47650,0
20240222,152000,91712601100,47650,47650,47650,47650,0
20240222,151900,91712601100,47650,47800,47800,47550,6659
20240222,151800,91395094700,47750,47900,47900,47550,3099
20240222,151700,91247015400,47800,47950,48000,47800,6826
20240222,151600,90920245150,47950,47850,48100,47650,20797
20240222,151500,89922934450,47850,47400,47850,47400,11885
20240222,151400,89356862550,47400,47300,47400,47300,3389
20240222,151300,89196351300,47300,47300,47350,47250,2499
20240222,151200,89078200850,47350,47350,47350,47200,1877
20240222,151100,88989453600,47300,47350,47400,47300,3524
20240222,151000,88822682050,47350,47500,47500,47300,3233
20240222,150900,88669396150,47500,47350,47500,47300,3882
20240222,150800,88485266450,47350,47250,47350,47100,4806
20240222,150700,88258218500,47250,47150,47300,47150,1506
20240222,150600,88187089500,47100,47250,47300,47050,1133
20240222,150500,88133671650,47250,47050,47350,47050,3768
20240222,150400,87955592400,47050,47250,47250,47000,4444
20240222,150300,87746269350,47250,47300,47300,47150,1922
20240222,150200,87655456600,47300,47400,47450,47250,4023
20240222,150100,87464995950,47350,47150,47600,47150,3976
20240222,150000,87276312850,47350,47150,47400,47150,2901
20240222,145900,87139279950,47200,47200,47300,47150,1354
20240222,145800,87075364900,47150,46850,47200,46850,1721
20240222,145700,86994474550,46950,46750,46950,46750,1903
20240222,145600,86905422750,46750,46800,47000,46700,6717
20240222,145500,86591011250,46800,46850,46900,46800,2695
20240222,145400,86464770550,46850,46850,47000,46800,1213
20240222,145300,86407922800,46850,46800,46950,46750,1776
20240222,145200,86324773250,46800,47000,47000,46700,1958
20240222,145100,86233057900,47000,47250,47300,46650,7320
20240222,145000,85889798300,47350,47350,47550,47250,6660
20240222,144900,85573967650,47350,47150,47350,47100,3469
20240222,144800,85410152400,47150,47150,47200,47050,2289
20240222,144700,85302311150,47150,47100,47200,47050,1915
20240222,144600,85212066150,47100,47050,47100,46950,2352
20240222,144500,85101415050,47050,46950,47100,46800,2991
20240222,144400,84961050450,46900,46900,46950,46850,1256
20240222,144300,84902131100,46950,46950,47000,46850,1987
20240222,144200,84808920000,46950,46750,47000,46650,2149
20240222,144100,84708141000,46650,47050,47100,46550,8357
20240222,144000,84317605650,46850,47300,47300,46850,3568
20240222,143900,84149650700,47300,47250,47400,47250,1370
20240222,143800,84084786250,47350,47400,47500,47300,3054
20240222,143700,83940014650,47400,47200,47400,47150,1813
20240222,143600,83854261550,47200,47150,47200,46950,2574
20240222,143500,83733078150,47200,47400,47450,47150,3185
20240222,143400,83582328800,47400,47550,47600,47350,4921
20240222,143300,83348632100,47550,46900,47750,46850,8278
20240222,143200,82956915950,46900,46850,46900,46750,1610
20240222,143100,82881528950,46850,46900,46950,46700,2059
20240222,143000,82785056650,46900,46600,47000,46600,3762
20240222,142900,82608960900,46650,46750,46750,46500,5038
20240222,142800,82374217300,46700,46700,46750,46550,5713
20240222,142700,82107773450,46700,47150,47150,46200,21644
20240222,142600,81097456950,47100,47350,47350,47050,13526
20240222,142500,80459485250,47300,47400,47500,47300,5772
20240222,142400,80186064000,47450,47600,47600,47400,3084
20240222,142300,80039576150,47600,47500,47650,47400,3623
20240222,142200,79867344100,47550,47450,47650,47250,8316
20240222,142100,79473261750,47500,47600,47650,47450,10568
20240222,142000,78971155800,47600,47800,47900,47550,11327
20240222,141900,78430695850,47850,48000,48050,47800,8806
20240222,141800,78009124800,48000,48500,48500,47950,13182
20240222,141700,77374291750,48500,47950,48600,47950,26183
20240222,141600,76109812750,48000,48050,48050,47800,4509
20240222,141500,75893474150,48100,47750,48100,47600,6705
20240222,141400,75572942150,47700,48200,48250,47250,15180
20240222,141300,74847788000,48150,47500,48350,47400,21891
20240222,141200,73795073400,47400,47700,47700,47300,20056
20240222,141100,72844144900,47650,47550,47750,47400,14600
20240222,141000,72150015000,47550,48150,48150,47300,28771
20240222,140900,70779915900,48150,48450,48600,47950,43539
20240222,140800,68679374550,48450,47700,48550,47650,62228
20240222,140700,65683465100,47700,47700,47700,47600,11159
20240222,140600,65151194050,47800,47800,47800,47800,0
20240222,140500,65151194050,47800,47300,47800,47300,13989
20240222,140400,64484375200,47350,47700,47700,47250,10756
20240222,140300,63974195100,47700,47450,47700,47350,7614
20240222,140200,63611874450,47600,47800,47800,47350,16924
20240222,140100,62805891600,47750,47300,47800,47200,13268
20240222,140000,62174667450,47350,47200,47350,46800,15834
20240222,135900,61428281350,47250,47600,47800,47100,31380
20240222,135800,59936128200,47700,47300,47700,47200,27303
20240222,135700,58639278450,47300,46800,47350,46800,30213
20240222,135600,57216628150,46850,46650,46850,46600,4360
20240222,135500,57012893450,46650,46500,46700,46450,3992
20240222,135400,56826799600,46500,46500,46550,46450,1529
20240222,135300,56755705700,46500,46450,46500,46400,3284
20240222,135200,56603221950,46400,46400,46450,46350,1462
20240222,135100,56535388100,46400,46200,46450,46200,4234
20240222,135000,56339541800,46200,46500,46550,46150,5599
20240222,134900,56080326650,46500,46500,46650,46450,4379
20240222,134800,55876748550,46500,46700,46700,46500,4242
20240222,134700,55679074100,46700,46950,46950,46650,7336
20240222,134600,55336065050,46950,46900,47000,46800,9968
20240222,134500,54868448150,46900,46900,47000,46650,14639
20240222,134400,54182283250,46950,46550,47000,46550,33643
20240222,134300,52607151850,46550,46450,46600,46450,7141
20240222,134200,52275063100,46450,46300,46450,46250,4115
20240222,134100,52084143050,46300,46200,46300,46200,1210
20240222,134000,52028184050,46200,46150,46200,46150,1235
20240222,133900,51971141850,46100,46050,46100,46050,182
20240222,133800,51962753300,46000,46100,46100,46000,3221
20240222,133700,51814281550,46000,46000,46100,46000,1368
20240222,133600,51751332450,46100,46000,46100,45900,1574
20240222,133500,51678900150,45900,46000,46000,45900,853
20240222,133400,51639731250,46000,46000,46050,45950,834
20240222,133300,51601364750,46050,46050,46100,46000,709
20240222,133200,51568727200,46000,45800,46100,45800,2214
20240222,133100,51467144950,45800,46050,46050,45800,5770
20240222,133000,51202468400,46050,46150,46150,46050,1118
20240222,132900,51150972800,46150,46150,46150,46050,3232
20240222,132800,51001951300,46100,46150,46200,46000,2503
20240222,132700,50886610850,46200,46450,46450,46150,7076
20240222,132600,50558970450,46450,46500,46500,46350,4199
20240222,132500,50364000050,46500,46300,46550,46300,3654
20240222,132400,50194221850,46250,46300,46650,46250,27140
20240222,132300,48932212300,46300,46250,46300,46200,1836
20240222,132200,48847307600,46200,46200,46200,46150,2082
20240222,132100,48751146800,46150,46200,46200,46150,3209
20240222,132000,48602925350,46150,46000,46200,46000,4306
20240222,131900,48404493450,46000,45850,46000,45850,864
20240222,131800,48364817300,45850,45750,45850,45750,493
20240222,131700,48342237200,45800,45750,45850,45700,548
20240222,131600,48317157050,45750,45850,45900,45750,740
20240222,131500,48283247750,45850,45850,45850,45800,364
20240222,131400,48266565350,45850,45700,45850,45650,678
20240222,131300,48235551300,45650,45700,45750,45550,1278
20240222,131200,48177240550,45650,45700,46000,45600,1888
20240222,131100,48090857650,45700,45650,45750,45600,703
20240222,131000,48058778500,45600,45600,45650,45550,529
20240222,130900,48034650200,45600,45600,45700,45500,1991
20240222,130800,47943847750,45600,45600,45650,45600,837
20240222,130700,47905669400,45650,45600,45700,45350,4028
20240222,130600,47722448300,45650,45800,45800,45650,5197
20240222,130500,47484680800,45800,45850,45950,45800,1970
20240222,130400,47394254550,45900,45900,45950,45800,1027
20240222,130300,47347165300,45900,45950,45950,45850,994
20240222,130200,47301551700,45950,45950,45950,45850,635
20240222,130100,47272417850,45950,45900,45950,45900,737
20240222,130000,47238560750,45900,45800,45950,45800,368
20240222,125900,47221684100,45800,45800,45950,45750,1124
20240222,125800,47170181650,45750,45750,46000,45750,2561
20240222,125700,47052773550,45800,45850,45900,45800,3175
20240222,125600,46907350750,45850,45900,45950,45800,2734
20240222,125500,46782048000,45950,46100,46100,45850,2730
20240222,125400,46656576950,46150,46100,46150,46000,1425
20240222,125300,46590912200,46000,46000,46100,45950,825
20240222,125200,46552956000,46000,45900,46100,45850,2311
20240222,125100,46446742950,45850,46100,46100,45800,4445
20240222,125000,46242586350,46100,46250,46300,46100,1049
20240222,124900,46194164700,46250,46150,46300,46050,4995
20240222,124800,45963260400,46150,46250,46250,46150,1399
20240222,124700,45898654300,46250,46200,46250,46150,1115
20240222,124600,45847143000,46200,46250,46300,46150,1526
20240222,124500,45776598600,46250,46150,46300,46100,3069
20240222,124400,45634871300,46150,46100,46150,46050,586
20240222,124300,45607848850,46050,46100,46200,46050,469
20240222,124200,45586242100,46100,46150,46300,46000,3225
20240222,124100,45437566150,46150,46350,46350,46050,4722
20240222,124000,45219259350,46350,46250,46400,46150,10502
20240222,123900,44732729100,46250,46100,46300,46050,14182
20240222,123800,44077711450,46100,46050,46100,46000,2133
20240222,123700,43979486250,46000,45850,46050,45850,2181
20240222,123600,43879225000,45850,45850,45900,45800,1339
20240222,123500,43817839200,45850,45900,45950,45850,1575
20240222,123400,43745533150,46000,46000,46000,45900,988
20240222,123300,43700109300,46000,46000,46050,45900,1053
20240222,123200,43651672750,45850,45950,46100,45850,6218
20240222,123100,43365639100,45950,45850,45950,45850,1463
20240222,123000,43298451400,45800,45750,45850,45750,3307
20240222,122900,43146989150,45750,45750,45750,45750,417
20240222,122800,43127911400,45700,45800,45800,45700,1172
20240222,122700,43074286350,45750,45750,45800,45750,178
20240222,122600,43066137350,45750,45750,45800,45700,884
20240222,122500,43025694700,45750,45700,45800,45700,663
20240222,122400,42995364800,45700,45700,45750,45650,1686
20240222,122300,42918317850,45700,45850,45850,45700,934
20240222,122200,42875594550,45850,45750,45850,45700,921
20240222,122100,42833449750,45650,45650,45800,45650,431
20240222,122000,42813737150,45600,45600,45700,45600,618
20240222,121900,42785542000,45600,45700,45700,45600,1310
20240222,121800,42725756750,45700,45850,45850,45700,862
20240222,121700,42686280600,45800,45800,45850,45750,1053
20240222,121600,42638048700,45750,45850,45900,45750,757
20240222,121500,42603346400,45900,45800,45900,45700,1113
20240222,121400,42552319550,45650,45750,45800,45600,1094
20240222,121300,42502331900,45600,45750,45750,45550,3267
20240222,121200,42353061550,45800,45900,45900,45750,1341
20240222,121100,42291626250,45900,45900,45950,45850,1521
20240222,121000,42221767800,45900,45800,45900,45800,400
20240222,120900,42203427500,45750,45900,46000,45750,3001
20240222,120800,42065691850,45900,45850,46000,45850,422
20240222,120700,42046314200,45850,46050,46050,45850,3260
20240222,120600,41896450750,46000,46000,46100,45950,8613
20240222,120500,41500198250,46000,45900,46000,45850,6559
20240222,120400,41199006050,45900,45750,45900,45700,3731
20240222,120300,41028108700,45700,45750,45750,45650,782
20240222,120200,40992371650,45750,45750,45750,45650,570
20240222,120100,40966312650,45750,45800,45800,45600,1500
20240222,120000,40897777350,45750,45700,45750,45700,1939
20240222,115900,40809099100,45650,45600,45700,45600,439
20240222,115800,40789045150,45650,45600,45650,45600,686
20240222,115700,40757750950,45600,45550,45600,45550,373
20240222,115600,40740746950,45600,45500,45600,45450,724
20240222,115500,40707807950,45500,45550,45600,45500,404
20240222,115400,40689420600,45550,45550,45700,45550,411
20240222,115300,40670661950,45500,45450,45550,45450,454
20240222,115200,40650014000,45450,45700,45700,45450,967
20240222,115100,40605945150,45650,45600,45750,45600,341
20240222,115000,40590370350,45600,45600,45650,45500,2288
20240222,114900,40486177850,45550,45700,45700,45550,1316
20240222,114800,40426188500,45700,45750,45800,45600,823
20240222,114700,40388556100,45750,45750,45800,45550,3285
20240222,114600,40238450000,45750,45850,45850,45750,2235
20240222,114500,40136039750,45850,45850,45900,45800,6010
20240222,114400,39860386850,45800,45850,45850,45700,2321
20240222,114300,39754111850,45750,45700,45850,45650,3854
20240222,114200,39577808950,45700,45650,45750,45600,3301
20240222,114100,39426993600,45650,45450,45650,45450,2225
20240222,114000,39325608650,45450,45550,45600,45400,1568
20240222,113900,39254249850,45550,45200,45550,45150,6701
20240222,113800,38949577150,45150,45100,45350,45100,560
20240222,113700,38924253900,45100,45200,45250,45100,298
20240222,113600,38910795500,45150,45250,45250,45100,1097
20240222,113500,38861236650,45250,45450,45450,45250,1135
20240222,113400,38809793650,45450,45200,45450,45100,1576
20240222,113300,38738488850,45100,45200,45350,45100,603
20240222,113200,38711199500,45200,45200,45250,45000,2540
20240222,113100,38596708850,45250,45450,45500,45250,1415
20240222,113000,38532517650,45450,45450,45500,45450,976
20240222,112900,38488150600,45500,45400,45500,45400,1439
20240222,112800,38422761700,45450,45400,45500,45400,5171
20240222,112700,38187755900,45350,45350,45400,45300,1573
20240222,112600,38116404400,45350,45250,45400,45200,2665
20240222,112500,37995725900,45250,45150,45300,45150,1952
20240222,112400,37907475600,45100,45150,45200,45100,2671
20240222,112300,37786881600,45150,45150,45150,45100,1064
20240222,112200,37738844550,45100,45050,45150,45050,1245
20240222,112100,37682715100,45050,45000,45200,45000,4750
20240222,112000,37468689800,45000,44850,45000,44850,1076
20240222,111900,37420357800,44850,44900,44900,44800,932
20240222,111800,37378560950,44900,44850,44900,44850,496
20240222,111700,37356308850,44800,44850,44900,44800,780
20240222,111600,37321353050,44900,44850,44900,44800,1081
20240222,111500,37272898050,44850,44750,44850,44700,854
20240222,111400,37234615350,44700,44600,44800,44600,274
20240222,111300,37222375300,44550,44700,44700,44500,695
20240222,111200,37191400800,44600,44650,44700,44600,519
20240222,111100,37168237700,44600,44700,44750,44600,482
20240222,111000,37146697000,44700,44700,44750,44500,1454
20240222,110900,37081839350,44700,44700,44700,44650,193
20240222,110800,37073215850,44650,44600,44700,44600,743
20240222,110700,37040035400,44650,44550,44650,44500,1054
20240222,110600,36993031450,44550,44600,44600,44500,281
20240222,110500,36980508300,44550,44550,44650,44550,622
20240222,110400,36952789300,44500,44500,44550,44450,951
20240222,110300,36910479850,44500,44500,44550,44450,1395
20240222,110200,36848418500,44500,44600,44650,44500,779
20240222,110100,36813704600,44600,44450,44650,44450,241
20240222,110000,36802963850,44450,44450,44700,44450,1283
20240222,105900,36745812300,44450,44450,44550,44350,1711
20240222,105800,36669774650,44450,44450,44500,44300,3400
20240222,105700,36518868100,44550,44500,44550,44300,4849
20240222,105600,36303650450,44500,44700,44700,44500,9629
20240222,105500,35874405100,44700,44750,44800,44700,1423
20240222,105400,35810768300,44800,44900,44900,44750,405
20240222,105300,35792622300,44900,44750,44900,44700,1806
20240222,105200,35711853350,44750,44900,44900,44700,495
20240222,105100,35689715400,44900,44700,44900,44650,1722
20240222,105000,35612739300,44700,44650,44700,44650,1237
20240222,104900,35557455200,44700,44650,44750,44650,1053
20240222,104800,35510397700,44700,44750,44750,44650,1392
20240222,104700,35448166250,44750,44700,44800,44650,1557
20240222,104600,35378560650,44750,44750,44750,44700,2727
20240222,104500,35256593800,44750,44850,44850,44700,4737
20240222,104400,35044623250,44850,44900,44950,44850,880
20240222,104300,35005132650,44950,45000,45050,44950,1337
20240222,104200,34944986250,44950,44900,45050,44850,1044
20240222,104100,34898092300,44900,44950,45000,44850,1359
20240222,104000,34837060900,44950,44900,44950,44900,1474
20240222,103900,34770855850,44900,45050,45150,44900,2524
20240222,103800,34657328900,45050,45400,45400,45000,1726
20240222,103700,34579222600,45450,45450,45600,45300,4979
20240222,103600,34352773650,45450,45200,45450,45000,3074
20240222,103500,34213620000,45250,45300,45300,45100,616
20240222,103400,34185788000,45300,45200,45300,45150,1242
20240222,103300,34129561450,45200,45300,45300,45100,556
20240222,103200,34104431700,45300,45050,45450,45050,2182
20240222,103100,34005543350,44900,45000,45350,44900,3405
20240222,103000,33851775950,45000,44750,45050,44700,3667
20240222,102900,33687439550,44750,44800,44900,44700,1273
20240222,102800,33630439900,44800,44700,44800,44650,1975
20240222,102700,33542214400,44650,44650,44950,44550,1880
20240222,102600,33458333950,44600,44600,44650,44500,4254
20240222,102500,33268786750,44600,45000,45050,44600,8063
20240222,102400,32907391000,45000,45100,45150,45000,1702
20240222,102300,32830730800,45150,45150,45300,45100,2781
20240222,102200,32705044350,45200,45300,45300,45150,1051
20240222,102100,32657554450,45300,45050,45400,45000,1270
20240222,102000,32600169600,45000,45100,45100,45000,3159
20240222,101900,32457968700,45100,45050,45100,45000,4447
20240222,101800,32257610100,45050,45400,45500,45050,3200
20240222,101700,32113054000,45400,45300,46050,45100,7564
20240222,101600,31769149350,45200,44950,45400,44800,7289
20240222,101500,31441550450,45000,45000,45050,44850,6151
20240222,101400,31165148950,45000,45500,45550,45000,11399
20240222,101300,30650267350,45600,45700,45700,45100,14926
20240222,101200,29972335550,45650,45750,45900,45600,9456
20240222,101100,29540094750,45800,46100,46100,45750,8635
20240222,101000,29143829350,46100,45850,46400,45700,15446
20240222,100900,28431817150,45850,45850,45900,45500,11182
20240222,100800,27920873350,45850,46050,46100,45800,9113
20240222,100700,27502133450,46050,46100,46150,45650,13487
20240222,100600,26882334350,46150,46400,46400,45950,16951
20240222,100500,26099488100,46400,45950,46700,45950,47054
20240222,100400,23916846850,45900,45600,45950,45450,12028
20240222,100300,23366077300,45600,46100,46100,45150,27762
20240222,100200,22099784300,46100,46050,46100,45450,27289
20240222,100100,20846410150,46050,44900,46150,44900,76267
20240222,100000,17376623450,44900,44850,44900,44850,2583
20240222,095900,17260710000,44850,44750,44850,44700,1731
20240222,095800,17183132500,44700,44550,44850,44400,5280
20240222,095700,16946663550,44400,44500,44600,44400,3546
20240222,095600,16788997150,44500,44600,44600,44500,2907
20240222,095500,16659540000,44600,44650,44750,44500,904
20240222,095400,16619243400,44700,44550,44800,44500,7959
20240222,095300,16263940850,44550,44600,44600,44400,2295
20240222,095200,16161677950,44500,44400,44650,44400,550
20240222,095100,16137201300,44400,44250,44700,44250,1857
20240222,095000,16054790200,44250,44350,44400,44250,1823
20240222,094900,15974019100,44350,44400,44450,44350,1956
20240222,094800,15887173800,44400,44500,44550,44400,2908
20240222,094700,15757946500,44550,44700,44700,44550,758
20240222,094600,15724141600,44550,44800,44800,44400,3933
20240222,094500,15549047450,44700,44800,44850,44700,1806
20240222,094400,15468153900,44800,44700,44850,44550,2946
20240222,094300,15336246950,44650,44400,44650,44400,5148
20240222,094200,15107161350,44500,44400,44500,44350,1315
20240222,094100,15048761350,44350,44400,44900,44350,5287
20240222,094000,14812532850,44550,44150,44550,44100,4256
20240222,093900,14624306350,44300,44550,44550,44050,4975
20240222,093800,14404181000,44500,44900,44950,44500,6737
20240222,093700,14102432800,44900,44800,44950,44700,8013
20240222,093600,13742723700,44800,44650,44850,44550,7444
20240222,093500,13409447300,44550,44550,44650,44000,4750
20240222,093400,13198282200,44650,44500,44700,44450,6318
20240222,093300,12916841100,44500,44150,44500,44150,3588
20240222,093200,12757702800,44150,43900,44300,43900,4500
20240222,093100,12559239450,43950,43850,44000,43650,4000
20240222,093000,12384082550,43800,43950,43950,43700,6805
20240222,092900,12085930600,43950,43750,44000,43650,5367
20240222,092800,11850608600,43600,43950,44450,43500,12423
20240222,092700,11305755300,44100,44600,44700,43950,9342
20240222,092600,10890983600,44600,44800,45000,44500,9759
20240222,092500,10454540200,45000,45250,45400,44600,16278
20240222,092400,9721046000,45250,45800,45850,44850,34098
20240222,092300,8174522000,45750,44750,45850,44500,36953
20240222,092200,6506384150,44350,44800,44850,43650,22691
20240222,092100,5496608100,44800,44000,44900,43950,30412
20240222,092000,4145694050,44000,43600,44000,43300,12720
20240222,091900,3588184750,43600,43500,43800,43450,14711
20240222,091800,2946135150,43500,43050,43550,43050,9971
20240222,091700,2513917300,43050,43000,43100,43000,851
20240222,091600,2477289150,43000,42900,43100,42900,5477
20240222,091500,2241379950,42900,43000,43000,42850,1503
20240222,091400,2176847250,42950,43050,43050,42950,1787
20240222,091300,2100015300,43050,42850,43100,42850,2883
20240222,091200,1975936650,42850,42800,42900,42800,1415
20240222,091100,1915350900,42900,42850,43050,42750,3055
20240222,091000,1784310300,42950,42900,42950,42850,1589
20240222,090900,1716169900,43000,43050,43050,42900,834
20240222,090800,1680332650,43050,43050,43050,42900,1092
20240222,090700,1633354850,43000,43050,43050,42750,1240
20240222,090600,1580083200,43050,43200,43300,42950,2276
20240222,090500,1481907150,43200,42750,43400,42750,6085
20240222,090400,1219603700,42700,42750,43000,42600,3187
20240222,090300,1083310800,42750,42650,43000,42650,2447
20240222,090200,978521250,42650,42950,43000,42550,5533
20240222,090100,742438600,43000,42700,43100,42600,9019
20240222,090000,355980350,42700,43500,43550,42500,8229