KissMeData/408900/min/candle-20240222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240222,212200,1070101700,35000,35000,35000,35000,422
20240222,212100,1070101700,35000,35000,35000,35000,0
20240222,212000,1070101700,35000,35000,35000,35000,0
20240222,211900,1070101700,35000,35000,35000,35000,0
20240222,211800,1070101700,35000,35000,35000,35000,0
20240222,211700,1070101700,35000,35000,35000,35000,0
20240222,211600,1070101700,35000,35000,35000,35000,0
20240222,211500,1070101700,35000,35000,35000,35000,0
20240222,211400,1070101700,35000,35000,35000,35000,0
20240222,211300,1070101700,35000,35000,35000,35000,0
20240222,211200,1070101700,35000,35000,35000,35000,0
20240222,211100,1070101700,35000,35000,35000,35000,0
20240222,211000,1070101700,35000,35000,35000,35000,0
20240222,210900,1070101700,35000,35000,35000,35000,0
20240222,210800,1070101700,35000,35000,35000,35000,0
20240222,210700,1070101700,35000,35000,35000,35000,0
20240222,210600,1070101700,35000,35000,35000,35000,0
20240222,210500,1070101700,35000,35000,35000,35000,0
20240222,210400,1070101700,35000,35000,35000,35000,0
20240222,210300,1070101700,35000,35000,35000,35000,0
20240222,210200,1070101700,35000,35000,35000,35000,0
20240222,210100,1070101700,35000,35000,35000,35000,0
20240222,210000,1070101700,35000,35000,35000,35000,0
20240222,205900,1070101700,35000,35000,35000,35000,0
20240222,205800,1070101700,35000,35000,35000,35000,0
20240222,205700,1070101700,35000,35000,35000,35000,0
20240222,205600,1070101700,35000,35000,35000,35000,0
20240222,205500,1070101700,35000,35000,35000,35000,0
20240222,205400,1070101700,35000,35000,35000,35000,0
20240222,205300,1070101700,35000,35000,35000,35000,0
20240222,205200,1070101700,35000,35000,35000,35000,422
20240222,205100,1070101700,35000,35000,35000,35000,0
20240222,205000,1070101700,35000,35000,35000,35000,0
20240222,204900,1070101700,35000,35000,35000,35000,0
20240222,204800,1070101700,35000,35000,35000,35000,0
20240222,204700,1070101700,35000,35000,35000,35000,0
20240222,204600,1070101700,35000,35000,35000,35000,0
20240222,204500,1070101700,35000,35000,35000,35000,0
20240222,204400,1070101700,35000,35000,35000,35000,0
20240222,204300,1070101700,35000,35000,35000,35000,0
20240222,204200,1070101700,35000,35000,35000,35000,0
20240222,204100,1070101700,35000,35000,35000,35000,0
20240222,204000,1070101700,35000,35000,35000,35000,0
20240222,203900,1070101700,35000,35000,35000,35000,0
20240222,203800,1070101700,35000,35000,35000,35000,0
20240222,203700,1070101700,35000,35000,35000,35000,0
20240222,203600,1070101700,35000,35000,35000,35000,0
20240222,203500,1070101700,35000,35000,35000,35000,0
20240222,203400,1070101700,35000,35000,35000,35000,0
20240222,203300,1070101700,35000,35000,35000,35000,0
20240222,203200,1070101700,35000,35000,35000,35000,0
20240222,203100,1070101700,35000,35000,35000,35000,0
20240222,203000,1070101700,35000,35000,35000,35000,0
20240222,202900,1070101700,35000,35000,35000,35000,0
20240222,202800,1070101700,35000,35000,35000,35000,0
20240222,202700,1070101700,35000,35000,35000,35000,0
20240222,202600,1070101700,35000,35000,35000,35000,0
20240222,202500,1070101700,35000,35000,35000,35000,0
20240222,202400,1070101700,35000,35000,35000,35000,0
20240222,202300,1070101700,35000,35000,35000,35000,0
20240222,202200,1070101700,35000,35000,35000,35000,422
20240222,202100,1070101700,35000,35000,35000,35000,0
20240222,202000,1070101700,35000,35000,35000,35000,0
20240222,201900,1070101700,35000,35000,35000,35000,0
20240222,201800,1070101700,35000,35000,35000,35000,0
20240222,201700,1070101700,35000,35000,35000,35000,0
20240222,201600,1070101700,35000,35000,35000,35000,0
20240222,201500,1070101700,35000,35000,35000,35000,0
20240222,201400,1070101700,35000,35000,35000,35000,0
20240222,201300,1070101700,35000,35000,35000,35000,0
20240222,201200,1070101700,35000,35000,35000,35000,0
20240222,201100,1070101700,35000,35000,35000,35000,0
20240222,201000,1070101700,35000,35000,35000,35000,0
20240222,200900,1070101700,35000,35000,35000,35000,0
20240222,200800,1070101700,35000,35000,35000,35000,0
20240222,200700,1070101700,35000,35000,35000,35000,0
20240222,200600,1070101700,35000,35000,35000,35000,0
20240222,200500,1070101700,35000,35000,35000,35000,0
20240222,200400,1070101700,35000,35000,35000,35000,0
20240222,200300,1070101700,35000,35000,35000,35000,0
20240222,200200,1070101700,35000,35000,35000,35000,0
20240222,200100,1070101700,35000,35000,35000,35000,0
20240222,200000,1070101700,35000,35000,35000,35000,0
20240222,195900,1070101700,35000,35000,35000,35000,0
20240222,195800,1070101700,35000,35000,35000,35000,0
20240222,195700,1070101700,35000,35000,35000,35000,0
20240222,195600,1070101700,35000,35000,35000,35000,0
20240222,195500,1070101700,35000,35000,35000,35000,0
20240222,195400,1070101700,35000,35000,35000,35000,0
20240222,195300,1070101700,35000,35000,35000,35000,0
20240222,195200,1070101700,35000,35000,35000,35000,422
20240222,195100,1070101700,35000,35000,35000,35000,0
20240222,195000,1070101700,35000,35000,35000,35000,0
20240222,194900,1070101700,35000,35000,35000,35000,0
20240222,194800,1070101700,35000,35000,35000,35000,0
20240222,194700,1070101700,35000,35000,35000,35000,0
20240222,194600,1070101700,35000,35000,35000,35000,0
20240222,194500,1070101700,35000,35000,35000,35000,0
20240222,194400,1070101700,35000,35000,35000,35000,0
20240222,194300,1070101700,35000,35000,35000,35000,0
20240222,194200,1070101700,35000,35000,35000,35000,0
20240222,194100,1070101700,35000,35000,35000,35000,0
20240222,194000,1070101700,35000,35000,35000,35000,0
20240222,193900,1070101700,35000,35000,35000,35000,0
20240222,193800,1070101700,35000,35000,35000,35000,0
20240222,193700,1070101700,35000,35000,35000,35000,0
20240222,193600,1070101700,35000,35000,35000,35000,0
20240222,193500,1070101700,35000,35000,35000,35000,0
20240222,193400,1070101700,35000,35000,35000,35000,0
20240222,193300,1070101700,35000,35000,35000,35000,0
20240222,193200,1070101700,35000,35000,35000,35000,0
20240222,193100,1070101700,35000,35000,35000,35000,0
20240222,193000,1070101700,35000,35000,35000,35000,0
20240222,192900,1070101700,35000,35000,35000,35000,0
20240222,192800,1070101700,35000,35000,35000,35000,0
20240222,192700,1070101700,35000,35000,35000,35000,0
20240222,192600,1070101700,35000,35000,35000,35000,0
20240222,192500,1070101700,35000,35000,35000,35000,0
20240222,192400,1070101700,35000,35000,35000,35000,0
20240222,192300,1070101700,35000,35000,35000,35000,0
20240222,192200,1070101700,35000,35000,35000,35000,422
20240222,192100,1070101700,35000,35000,35000,35000,0
20240222,192000,1070101700,35000,35000,35000,35000,0
20240222,191900,1070101700,35000,35000,35000,35000,0
20240222,191800,1070101700,35000,35000,35000,35000,0
20240222,191700,1070101700,35000,35000,35000,35000,0
20240222,191600,1070101700,35000,35000,35000,35000,0
20240222,191500,1070101700,35000,35000,35000,35000,0
20240222,191400,1070101700,35000,35000,35000,35000,0
20240222,191300,1070101700,35000,35000,35000,35000,0
20240222,191200,1070101700,35000,35000,35000,35000,0
20240222,191100,1070101700,35000,35000,35000,35000,0
20240222,191000,1070101700,35000,35000,35000,35000,0
20240222,190900,1070101700,35000,35000,35000,35000,0
20240222,190800,1070101700,35000,35000,35000,35000,0
20240222,190700,1070101700,35000,35000,35000,35000,0
20240222,190600,1070101700,35000,35000,35000,35000,0
20240222,190500,1070101700,35000,35000,35000,35000,0
20240222,190400,1070101700,35000,35000,35000,35000,0
20240222,190300,1070101700,35000,35000,35000,35000,0
20240222,190200,1070101700,35000,35000,35000,35000,0
20240222,190100,1070101700,35000,35000,35000,35000,0
20240222,190000,1070101700,35000,35000,35000,35000,0
20240222,185900,1070101700,35000,35000,35000,35000,0
20240222,185800,1070101700,35000,35000,35000,35000,0
20240222,185700,1070101700,35000,35000,35000,35000,0
20240222,185600,1070101700,35000,35000,35000,35000,0
20240222,185500,1070101700,35000,35000,35000,35000,0
20240222,185400,1070101700,35000,35000,35000,35000,0
20240222,185300,1070101700,35000,35000,35000,35000,0
20240222,185200,1070101700,35000,35000,35000,35000,422
20240222,185100,1070101700,35000,35000,35000,35000,0
20240222,185000,1070101700,35000,35000,35000,35000,0
20240222,184900,1070101700,35000,35000,35000,35000,0
20240222,184800,1070101700,35000,35000,35000,35000,0
20240222,184700,1070101700,35000,35000,35000,35000,0
20240222,184600,1070101700,35000,35000,35000,35000,0
20240222,184500,1070101700,35000,35000,35000,35000,0
20240222,184400,1070101700,35000,35000,35000,35000,0
20240222,184300,1070101700,35000,35000,35000,35000,0
20240222,184200,1070101700,35000,35000,35000,35000,0
20240222,184100,1070101700,35000,35000,35000,35000,0
20240222,184000,1070101700,35000,35000,35000,35000,0
20240222,183900,1070101700,35000,35000,35000,35000,0
20240222,183800,1070101700,35000,35000,35000,35000,0
20240222,183700,1070101700,35000,35000,35000,35000,0
20240222,183600,1070101700,35000,35000,35000,35000,0
20240222,183500,1070101700,35000,35000,35000,35000,0
20240222,183400,1070101700,35000,35000,35000,35000,0
20240222,183300,1070101700,35000,35000,35000,35000,0
20240222,183200,1070101700,35000,35000,35000,35000,0
20240222,183100,1070101700,35000,35000,35000,35000,0
20240222,183000,1070101700,35000,35000,35000,35000,0
20240222,182900,1070101700,35000,35000,35000,35000,0
20240222,182800,1070101700,35000,35000,35000,35000,0
20240222,182700,1070101700,35000,35000,35000,35000,0
20240222,182600,1070101700,35000,35000,35000,35000,0
20240222,182500,1070101700,35000,35000,35000,35000,0
20240222,182400,1070101700,35000,35000,35000,35000,0
20240222,182300,1070101700,35000,35000,35000,35000,0
20240222,182200,1070101700,35000,35000,35000,35000,422
20240222,182100,1070101700,35000,35000,35000,35000,0
20240222,182000,1070101700,35000,35000,35000,35000,0
20240222,181900,1070101700,35000,35000,35000,35000,0
20240222,181800,1070101700,35000,35000,35000,35000,0
20240222,181700,1070101700,35000,35000,35000,35000,0
20240222,181600,1070101700,35000,35000,35000,35000,0
20240222,181500,1070101700,35000,35000,35000,35000,0
20240222,181400,1070101700,35000,35000,35000,35000,0
20240222,181300,1070101700,35000,35000,35000,35000,0
20240222,181200,1070101700,35000,35000,35000,35000,0
20240222,181100,1070101700,35000,35000,35000,35000,0
20240222,181000,1070101700,35000,35000,35000,35000,0
20240222,180900,1070101700,35000,35000,35000,35000,0
20240222,180800,1070101700,35000,35000,35000,35000,0
20240222,180700,1070101700,35000,35000,35000,35000,0
20240222,180600,1070101700,35000,35000,35000,35000,0
20240222,180500,1070101700,35000,35000,35000,35000,0
20240222,180400,1070101700,35000,35000,35000,35000,0
20240222,180300,1070101700,35000,35000,35000,35000,0
20240222,180200,1070101700,35000,35000,35000,35000,0
20240222,180100,1070101700,35000,35000,35000,35000,0
20240222,180000,1070101700,35000,35000,35000,35000,0
20240222,175900,1070101700,35000,35000,35000,35000,0
20240222,175800,1070101700,35000,35000,35000,35000,0
20240222,175700,1070101700,35000,35000,35000,35000,0
20240222,175600,1070101700,35000,35000,35000,35000,0
20240222,175500,1070101700,35000,35000,35000,35000,0
20240222,175400,1070101700,35000,35000,35000,35000,0
20240222,175300,1070101700,35000,35000,35000,35000,0
20240222,175200,1070101700,35000,35000,35000,35000,422
20240222,175100,1070101700,35000,35000,35000,35000,0
20240222,175000,1070101700,35000,35000,35000,35000,0
20240222,174900,1070101700,35000,35000,35000,35000,0
20240222,174800,1070101700,35000,35000,35000,35000,0
20240222,174700,1070101700,35000,35000,35000,35000,0
20240222,174600,1070101700,35000,35000,35000,35000,0
20240222,174500,1070101700,35000,35000,35000,35000,0
20240222,174400,1070101700,35000,35000,35000,35000,0
20240222,174300,1070101700,35000,35000,35000,35000,0
20240222,174200,1070101700,35000,35000,35000,35000,0
20240222,174100,1070101700,35000,35000,35000,35000,0
20240222,174000,1070101700,35000,35000,35000,35000,0
20240222,173900,1070101700,35000,35000,35000,35000,0
20240222,173800,1070101700,35000,35000,35000,35000,0
20240222,173700,1070101700,35000,35000,35000,35000,0
20240222,173600,1070101700,35000,35000,35000,35000,0
20240222,173500,1070101700,35000,35000,35000,35000,0
20240222,173400,1070101700,35000,35000,35000,35000,0
20240222,173300,1070101700,35000,35000,35000,35000,0
20240222,173200,1070101700,35000,35000,35000,35000,0
20240222,173100,1070101700,35000,35000,35000,35000,0
20240222,173000,1070101700,35000,35000,35000,35000,0
20240222,172900,1070101700,35000,35000,35000,35000,0
20240222,172800,1070101700,35000,35000,35000,35000,0
20240222,172700,1070101700,35000,35000,35000,35000,0
20240222,172600,1070101700,35000,35000,35000,35000,0
20240222,172500,1070101700,35000,35000,35000,35000,0
20240222,172400,1070101700,35000,35000,35000,35000,0
20240222,172300,1070101700,35000,35000,35000,35000,0
20240222,172200,1070101700,35000,35000,35000,35000,422
20240222,172100,1070101700,35000,35000,35000,35000,0
20240222,172000,1070101700,35000,35000,35000,35000,0
20240222,171900,1070101700,35000,35000,35000,35000,0
20240222,171800,1070101700,35000,35000,35000,35000,0
20240222,171700,1070101700,35000,35000,35000,35000,0
20240222,171600,1070101700,35000,35000,35000,35000,0
20240222,171500,1070101700,35000,35000,35000,35000,0
20240222,171400,1070101700,35000,35000,35000,35000,0
20240222,171300,1070101700,35000,35000,35000,35000,0
20240222,171200,1070101700,35000,35000,35000,35000,0
20240222,171100,1070101700,35000,35000,35000,35000,0
20240222,171000,1070101700,35000,35000,35000,35000,0
20240222,170900,1070101700,35000,35000,35000,35000,0
20240222,170800,1070101700,35000,35000,35000,35000,0
20240222,170700,1070101700,35000,35000,35000,35000,0
20240222,170600,1070101700,35000,35000,35000,35000,0
20240222,170500,1070101700,35000,35000,35000,35000,0
20240222,170400,1070101700,35000,35000,35000,35000,0
20240222,170300,1070101700,35000,35000,35000,35000,0
20240222,170200,1070101700,35000,35000,35000,35000,0
20240222,170100,1070101700,35000,35000,35000,35000,0
20240222,170000,1070101700,35000,35000,35000,35000,0
20240222,165900,1070101700,35000,35000,35000,35000,0
20240222,165800,1070101700,35000,35000,35000,35000,0
20240222,165700,1070101700,35000,35000,35000,35000,0
20240222,165600,1070101700,35000,35000,35000,35000,0
20240222,165500,1070101700,35000,35000,35000,35000,0
20240222,165400,1070101700,35000,35000,35000,35000,0
20240222,165300,1070101700,35000,35000,35000,35000,0
20240222,165200,1070101700,35000,35000,35000,35000,422
20240222,165100,1070101700,35000,35000,35000,35000,0
20240222,165000,1070101700,35000,35000,35000,35000,0
20240222,164900,1070101700,35000,35000,35000,35000,0
20240222,164800,1070101700,35000,35000,35000,35000,0
20240222,164700,1070101700,35000,35000,35000,35000,0
20240222,164600,1070101700,35000,35000,35000,35000,0
20240222,164500,1070101700,35000,35000,35000,35000,0
20240222,164400,1070101700,35000,35000,35000,35000,0
20240222,164300,1070101700,35000,35000,35000,35000,0
20240222,164200,1070101700,35000,35000,35000,35000,0
20240222,164100,1070101700,35000,35000,35000,35000,0
20240222,164000,1070101700,35000,35000,35000,35000,0
20240222,163900,1070101700,35000,35000,35000,35000,0
20240222,163800,1070101700,35000,35000,35000,35000,0
20240222,163700,1070101700,35000,35000,35000,35000,0
20240222,163600,1070101700,35000,35000,35000,35000,0
20240222,163500,1070101700,35000,35000,35000,35000,0
20240222,163400,1070101700,35000,35000,35000,35000,0
20240222,163300,1070101700,35000,35000,35000,35000,0
20240222,163200,1070101700,35000,35000,35000,35000,0
20240222,163100,1070101700,35000,35000,35000,35000,0
20240222,163000,1070101700,35000,35000,35000,35000,0
20240222,162900,1070101700,35000,35000,35000,35000,0
20240222,162800,1070101700,35000,35000,35000,35000,0
20240222,162700,1070101700,35000,35000,35000,35000,0
20240222,162600,1070101700,35000,35000,35000,35000,0
20240222,162500,1070101700,35000,35000,35000,35000,0
20240222,162400,1070101700,35000,35000,35000,35000,0
20240222,162300,1070101700,35000,35000,35000,35000,0
20240222,162200,1070101700,35000,35000,35000,35000,422
20240222,162100,1070101700,35000,35000,35000,35000,0
20240222,162000,1070101700,35000,35000,35000,35000,0
20240222,161900,1070101700,35000,35000,35000,35000,0
20240222,161800,1070101700,35000,35000,35000,35000,0
20240222,161700,1070101700,35000,35000,35000,35000,0
20240222,161600,1070101700,35000,35000,35000,35000,0
20240222,161500,1070101700,35000,35000,35000,35000,0
20240222,161400,1070101700,35000,35000,35000,35000,0
20240222,161300,1070101700,35000,35000,35000,35000,0
20240222,161200,1070101700,35000,35000,35000,35000,0
20240222,161100,1070101700,35000,35000,35000,35000,0
20240222,161000,1070101700,35000,35000,35000,35000,0
20240222,160900,1070101700,35000,35000,35000,35000,0
20240222,160800,1070101700,35000,35000,35000,35000,0
20240222,160700,1070101700,35000,35000,35000,35000,0
20240222,160600,1070101700,35000,35000,35000,35000,0
20240222,160500,1070101700,35000,35000,35000,35000,0
20240222,160400,1070101700,35000,35000,35000,35000,0
20240222,160300,1070101700,35000,35000,35000,35000,0
20240222,160200,1070101700,35000,35000,35000,35000,0
20240222,160100,1070101700,35000,35000,35000,35000,0
20240222,160000,1070101700,35000,35000,35000,35000,0
20240222,155900,1070101700,35000,35000,35000,35000,0
20240222,155800,1070101700,35000,35000,35000,35000,0
20240222,155700,1070101700,35000,35000,35000,35000,0
20240222,155600,1070101700,35000,35000,35000,35000,0
20240222,155500,1070101700,35000,35000,35000,35000,0
20240222,155400,1070101700,35000,35000,35000,35000,0
20240222,155300,1070101700,35000,35000,35000,35000,0
20240222,155200,1070101700,35000,35000,35000,35000,422
20240222,155100,1070101700,35000,35000,35000,35000,0
20240222,155000,1070101700,35000,35000,35000,35000,0
20240222,154900,1070101700,35000,35000,35000,35000,0
20240222,154800,1070101700,35000,35000,35000,35000,0
20240222,154700,1070101700,35000,35000,35000,35000,0
20240222,154600,1070101700,35000,35000,35000,35000,0
20240222,154500,1070101700,35000,35000,35000,35000,0
20240222,154400,1070101700,35000,35000,35000,35000,0
20240222,154300,1070101700,35000,35000,35000,35000,0
20240222,154200,1070101700,35000,35000,35000,35000,0
20240222,154100,1070101700,35000,35000,35000,35000,0
20240222,154000,1070101700,35000,35000,35000,35000,0
20240222,153900,1070101700,35000,35000,35000,35000,0
20240222,153800,1070101700,35000,35000,35000,35000,0
20240222,153700,1070101700,35000,35000,35000,35000,0
20240222,153600,1070101700,35000,35000,35000,35000,0
20240222,153500,1070101700,35000,35000,35000,35000,0
20240222,153400,1070101700,35000,35000,35000,35000,0
20240222,153300,1070101700,35000,35000,35000,35000,0
20240222,153200,1070101700,35000,35000,35000,35000,0
20240222,153100,1070101700,35000,35000,35000,35000,0
20240222,153000,1070101700,35000,35000,35000,35000,422
20240222,152900,1055331700,34800,34800,34800,34800,0
20240222,152800,1055331700,34800,34800,34800,34800,0
20240222,152700,1055331700,34800,34800,34800,34800,0
20240222,152600,1055331700,34800,34800,34800,34800,0
20240222,152500,1055331700,34800,34800,34800,34800,0
20240222,152400,1055331700,34800,34800,34800,34800,0
20240222,152300,1055331700,34800,34800,34800,34800,0
20240222,152200,1055331700,34800,34800,34800,34800,0
20240222,152100,1055331700,34800,34800,34800,34800,0
20240222,152000,1055331700,34800,34800,34800,34800,0
20240222,151900,1055331700,34800,34850,34900,34800,560
20240222,151800,1035818350,34850,34850,34850,34850,84
20240222,151700,1032890950,35000,34800,35000,34800,1187
20240222,151600,991525750,34850,34850,34850,34850,309
20240222,151500,980757100,34850,34850,34850,34850,268
20240222,151400,971417300,34900,34900,34900,34900,0
20240222,151300,971417300,34900,34850,34900,34850,24
20240222,151200,970579900,34850,34850,34850,34850,0
20240222,151100,970579900,34850,34850,34850,34850,20
20240222,151000,969882900,34850,34850,34900,34800,1512
20240222,150900,917243650,34850,34850,34850,34850,72
20240222,150800,914734450,34850,34850,34850,34850,1
20240222,150700,914699600,34900,34900,34900,34900,94
20240222,150600,911419000,34900,34900,34900,34900,5
20240222,150500,911244500,34900,34900,34900,34900,23
20240222,150400,910441800,34950,34950,34950,34950,0
20240222,150300,910441800,34950,34900,34950,34900,13
20240222,150200,909988050,35000,35000,35000,34900,54
20240222,150100,908103050,34850,34850,34850,34850,0
20240222,150000,908103050,34850,35050,35050,34850,406
20240222,145900,893895950,35050,35050,35050,35000,4
20240222,145800,893755850,35000,35050,35050,35000,23
20240222,145700,892949850,35000,35000,35000,35000,5
20240222,145600,892774850,35050,35050,35050,35050,4
20240222,145500,892634650,35000,35000,35000,35000,0
20240222,145400,892634650,35000,35050,35100,35000,60
20240222,145300,890529300,35200,35250,35250,35200,43
20240222,145200,889015650,35000,35000,35000,35000,15
20240222,145100,888490650,35000,35250,35250,35000,69
20240222,145000,886059650,35250,35100,35250,35000,1550
20240222,144900,831771300,35100,35100,35100,35100,150
20240222,144800,826506300,35100,35100,35100,35100,5
20240222,144700,826330800,35050,35050,35050,35050,0
20240222,144600,826330800,35050,35050,35050,35050,0
20240222,144500,826330800,35050,35050,35050,35050,7
20240222,144400,826085450,35250,35250,35250,35250,0
20240222,144300,826085450,35250,35250,35250,35250,6
20240222,144200,825873950,35250,35250,35250,35250,211
20240222,144100,818436200,35250,35250,35250,35250,0
20240222,144000,818436200,35250,35250,35250,35250,0
20240222,143900,818436200,35250,35300,35300,35250,9
20240222,143800,818118850,35450,35450,35450,35450,2
20240222,143700,818047950,35250,35250,35250,35250,0
20240222,143600,818047950,35250,35250,35250,35250,7
20240222,143500,817801200,35250,35200,35650,35200,289
20240222,143400,807566800,35100,35100,35100,35100,0
20240222,143300,807566800,35100,35150,35150,35100,31
20240222,143200,806477350,35150,35150,35150,35150,0
20240222,143100,806477350,35150,35150,35150,35150,0
20240222,143000,806477350,35150,35150,35150,35150,9
20240222,142900,806161000,35200,35200,35200,35200,124
20240222,142800,801796200,35150,35150,35150,35150,0
20240222,142700,801796200,35150,35150,35150,35150,7
20240222,142600,801550150,35200,35200,35200,35200,93
20240222,142500,798276550,35200,35200,35200,35200,20
20240222,142400,797572550,35200,35200,35200,35200,5
20240222,142300,797396550,35450,35450,35450,35450,0
20240222,142200,797396550,35450,35450,35450,35450,1
20240222,142100,797361100,35200,35200,35550,35200,1194
20240222,142000,754934000,35200,35150,35200,35150,27
20240222,141900,753984900,35050,35050,35050,35050,38
20240222,141800,752653000,35050,35150,35150,35050,71
20240222,141700,750158050,35100,35000,35100,35000,139
20240222,141600,745286950,35000,35000,35000,35000,0
20240222,141500,745286950,35000,34900,35000,34900,6
20240222,141400,745077450,35000,35000,35000,35000,0
20240222,141300,745077450,35000,34850,35000,34850,76
20240222,141200,742428700,34850,34900,34900,34850,55
20240222,141100,740511850,34900,34900,34900,34900,0
20240222,141000,740511850,34900,34900,34900,34900,1
20240222,140900,740476950,34850,34850,34850,34850,83
20240222,140800,737584400,35000,35000,35000,35000,1
20240222,140700,737549400,34850,34850,34850,34850,283
20240222,140600,727686850,34850,35000,35000,34850,12
20240222,140500,727267600,35000,35000,35000,35000,0
20240222,140400,727267600,35000,35000,35000,35000,1
20240222,140300,727232600,34850,34850,34850,34850,5
20240222,140200,727058350,35000,35000,35000,35000,1
20240222,140100,727023350,35000,35000,35000,35000,42
20240222,140000,725553350,34850,34850,34850,34850,7
20240222,135900,725309400,35000,35000,35000,35000,0
20240222,135800,725309400,35000,34850,35000,34850,57
20240222,135700,723322650,34850,34850,34850,34850,5
20240222,135600,723148400,34850,34850,34850,34850,43
20240222,135500,721649850,34850,34850,34850,34850,0
20240222,135400,721649850,34850,34850,34850,34850,6
20240222,135300,721440750,34850,34850,34850,34850,38
20240222,135200,720116450,34850,34900,34900,34850,3
20240222,135100,720011850,34850,35000,35000,34850,8
20240222,135000,719732750,34850,34850,34850,34850,100
20240222,134900,716247750,35000,34850,35000,34850,40
20240222,134800,714853450,34850,34900,34900,34850,106
20240222,134700,711154350,35000,35000,35000,35000,1
20240222,134600,711119350,34900,34900,34900,34900,37
20240222,134500,709828050,34900,34900,34900,34900,105
20240222,134400,706163550,35000,35000,35000,35000,1
20240222,134300,706128550,34900,34900,34900,34900,0
20240222,134200,706128550,34900,34900,34900,34900,49
20240222,134100,704418450,34900,34900,34900,34900,0
20240222,134000,704418450,34900,34900,34900,34900,0
20240222,133900,704418450,34900,34900,34900,34900,43
20240222,133800,702917750,34900,35000,35000,34900,181
20240222,133700,696592750,34900,34900,34900,34900,100
20240222,133600,693102750,34900,34900,34900,34900,6
20240222,133500,692893350,35000,35000,35000,35000,0
20240222,133400,692893350,35000,35000,35000,35000,1
20240222,133300,692858350,34900,34900,34900,34900,6
20240222,133200,692648950,35000,35000,35000,35000,0
20240222,133100,692648950,35000,35000,35000,35000,1
20240222,133000,692613950,34850,35000,35000,34850,7
20240222,132900,692369850,34850,34900,35000,34850,85
20240222,132800,689407200,34850,34850,34850,34850,0
20240222,132700,689407200,34850,34850,34850,34850,5
20240222,132600,689232950,35000,34850,35000,34850,88
20240222,132500,686158650,34850,34850,34850,34850,0
20240222,132400,686158650,34850,34850,34850,34850,7
20240222,132300,685914700,34900,34900,34900,34900,0
20240222,132200,685914700,34900,34900,34900,34900,38
20240222,132100,684588500,34900,34900,34900,34900,5
20240222,132000,684414000,34850,34850,34850,34850,0
20240222,131900,684414000,34850,34850,34850,34850,37
20240222,131800,683124550,34850,34850,34850,34850,6
20240222,131700,682915450,34850,34850,34850,34850,0
20240222,131600,682915450,34850,34850,34850,34850,38
20240222,131500,681591150,34850,34850,34850,34850,6
20240222,131400,681382050,34800,34800,34800,34800,0
20240222,131300,681382050,34800,34800,34800,34800,0
20240222,131200,681382050,34800,34800,34800,34800,44
20240222,131100,679850850,34850,34900,34900,34850,1200
20240222,131000,638003650,34900,34900,34900,34900,0
20240222,130900,638003650,34900,34900,34900,34900,44
20240222,130800,636468050,34900,34900,34900,34900,394
20240222,130700,622717450,34900,34900,34900,34900,0
20240222,130600,622717450,34900,34900,34900,34900,46
20240222,130500,621112050,34900,34900,34900,34900,0
20240222,130400,621112050,34900,34900,34900,34900,0
20240222,130300,621112050,34900,34900,34900,34900,6
20240222,130200,620902650,34900,34900,34900,34900,38
20240222,130100,619576450,34900,34900,34900,34900,0
20240222,130000,619576450,34900,35100,35100,34900,17
20240222,125900,618981150,34900,34900,34900,34900,38
20240222,125800,617654950,34900,34900,34900,34900,0
20240222,125700,617654950,34900,34900,34900,34900,7
20240222,125600,617410650,34900,34900,34900,34900,38
20240222,125500,616084450,34900,34900,34900,34900,0
20240222,125400,616084450,34900,34900,34900,34900,7
20240222,125300,615840150,34900,34900,34900,34900,0
20240222,125200,615840150,34900,34900,34900,34900,38
20240222,125100,614513950,34900,34900,34900,34900,6
20240222,125000,614304550,35100,35050,35100,35050,12
20240222,124900,613883850,35050,34900,35050,34900,52
20240222,124800,612066800,34900,34900,34900,34900,8
20240222,124700,611787600,34900,34900,34900,34900,22
20240222,124600,611019800,35050,34900,35050,34900,52
20240222,124500,609202900,34900,35050,35050,34900,22
20240222,124400,608432850,34900,34900,34900,34900,0
20240222,124300,608432850,34900,34900,34900,34900,50
20240222,124200,606687850,34900,34900,34900,34900,46
20240222,124100,605082450,34900,34900,34900,34900,0
20240222,124000,605082450,34900,34900,34900,34900,0
20240222,123900,605082450,34900,34900,34900,34900,51
20240222,123800,603302550,34900,34950,34950,34900,500
20240222,123700,585851250,34950,34950,34950,34950,17
20240222,123600,585257100,34900,34950,34950,34900,38
20240222,123500,583929450,34950,34950,34950,34950,0
20240222,123400,583929450,34950,34950,34950,34950,0
20240222,123300,583929450,34950,34950,34950,34950,8
20240222,123200,583649850,34950,34950,34950,34950,69
20240222,123100,581238300,34950,34950,34950,34950,0
20240222,123000,581238300,34950,34950,34950,34950,10
20240222,122900,580888800,34950,34950,34950,34950,38
20240222,122800,579560700,34900,34900,34900,34900,0
20240222,122700,579560700,34900,34950,34950,34900,10
20240222,122600,579211450,34950,34950,34950,34950,38
20240222,122500,577883350,34950,34950,34950,34950,131
20240222,122400,573304900,34950,34950,34950,34950,10
20240222,122300,572955400,34950,35050,35050,34950,283
20240222,122200,563050350,35050,35050,35050,35050,137
20240222,122100,558248500,35050,35050,35050,35050,9
20240222,122000,557933050,35050,35050,35050,35050,84
20240222,121900,554988850,35050,35050,35050,35050,10
20240222,121800,554638350,35050,35000,35050,35000,19
20240222,121700,553972850,35050,35050,35050,35050,0
20240222,121600,553972850,35050,35050,35050,35050,21
20240222,121500,553236800,35050,35100,35100,35050,300
20240222,121400,542721750,35050,35050,35050,35050,0
20240222,121300,542721750,35050,35050,35050,35050,0
20240222,121200,542721750,35050,35050,35050,35050,50
20240222,121100,540969250,35050,35050,35050,35050,1
20240222,121000,540934200,35000,35000,35000,35000,0
20240222,120900,540934200,35000,35000,35000,35000,84
20240222,120800,537994200,35000,35000,35000,35000,0
20240222,120700,537994200,35000,35000,35000,35000,0
20240222,120600,537994200,35000,35200,35200,35000,11
20240222,120500,537609000,35000,35000,35000,35000,76
20240222,120400,534949000,35000,35000,35000,35000,0
20240222,120300,534949000,35000,35050,35050,35000,8
20240222,120200,534668950,35200,35200,35350,35200,201
20240222,120100,527579400,35050,35050,35050,35050,50
20240222,120000,525826900,35050,35050,35050,35050,10
20240222,115900,525476400,35450,35450,35450,35450,0
20240222,115800,525476400,35450,35000,35500,35000,576
20240222,115700,505170150,35000,34950,35000,34850,110
20240222,115600,501322250,34850,34850,34850,34850,0
20240222,115500,501322250,34850,34850,34850,34850,49
20240222,115400,499614600,34850,34850,34850,34850,10
20240222,115300,499266100,34850,34850,34850,34850,0
20240222,115200,499266100,34850,34850,34850,34850,38
20240222,115100,497941800,34850,34850,34850,34850,8
20240222,115000,497663000,34900,34900,34900,34900,0
20240222,114900,497663000,34900,34900,34900,34900,36
20240222,114800,496406600,34900,34900,34900,34900,16
20240222,114700,495848200,34850,34850,34850,34850,0
20240222,114600,495848200,34850,34900,34900,34850,70
20240222,114500,493408400,34900,34900,34900,34900,46
20240222,114400,491803000,34900,34900,34900,34900,0
20240222,114300,491803000,34900,34900,34900,34900,0
20240222,114200,491803000,34900,34900,34900,34900,101
20240222,114100,488278100,34900,34900,34900,34900,0
20240222,114000,488278100,34900,34900,34900,34900,0
20240222,113900,488278100,34900,34950,34950,34900,81
20240222,113800,485447550,34900,34900,34900,34900,0
20240222,113700,485447550,34900,34900,34900,34900,0
20240222,113600,485447550,34900,34900,34900,34900,10
20240222,113500,485098550,34900,34900,34900,34900,37
20240222,113400,483807250,35000,35000,35000,35000,42
20240222,113300,482337250,34900,34900,34900,34900,26
20240222,113200,481429850,34900,34900,34900,34900,20
20240222,113100,480731850,34900,34900,34900,34900,0
20240222,113000,480731850,34900,34900,34900,34900,10
20240222,112900,480382850,35000,35000,35000,35000,0
20240222,112800,480382850,35000,35000,35000,35000,0
20240222,112700,480382850,35000,34900,35000,34900,20
20240222,112600,479683650,34900,34900,34900,34900,0
20240222,112500,479683650,34900,34900,34900,34900,38
20240222,112400,478357450,34900,35000,35000,34900,33
20240222,112300,477203450,34900,34900,34900,34900,29
20240222,112200,476191350,34850,34850,34850,34850,38
20240222,112100,474867050,34850,34850,34850,34850,8
20240222,112000,474588250,34850,34850,34850,34850,2
20240222,111900,474518550,34850,34850,34850,34850,38
20240222,111800,473194250,34850,34850,34850,34850,10
20240222,111700,472845750,35000,34850,35000,34850,5
20240222,111600,472670900,34850,34850,34850,34850,0
20240222,111500,472670900,34850,34900,34900,34850,47
20240222,111400,471032900,34850,34850,34850,34850,0
20240222,111300,471032900,34850,34850,34850,34850,1
20240222,111200,470998050,34850,34850,35000,34850,61
20240222,111100,468870250,34850,34850,34850,34850,0
20240222,111000,468870250,34850,34850,34850,34850,0
20240222,110900,468870250,34850,34850,34850,34850,58
20240222,110800,466848950,34850,34850,34850,34850,9
20240222,110700,466535300,34850,34850,34850,34850,0
20240222,110600,466535300,34850,34850,34850,34850,12
20240222,110500,466117100,34850,34900,34900,34850,138
20240222,110400,461301900,34900,34900,34900,34900,0
20240222,110300,461301900,34900,34900,34900,34900,10
20240222,110200,460952900,35000,34900,35000,34900,76
20240222,110100,458300400,34900,34900,34900,34900,0
20240222,110000,458300400,34900,35000,35000,34900,201
20240222,105900,451266600,34900,34900,34900,34900,30
20240222,105800,450219600,34900,34900,34900,34900,238
20240222,105700,441913400,34900,34900,35000,34900,56
20240222,105600,439957900,34900,34900,34900,34900,0
20240222,105500,439957900,34900,34900,34900,34900,38
20240222,105400,438631700,35000,34900,35000,34900,13
20240222,105300,438177900,34900,34900,34900,34900,11
20240222,105200,437794000,34900,34900,34900,34900,38
20240222,105100,436467800,34900,34950,34950,34900,10
20240222,105000,436118500,35000,35000,35000,35000,0
20240222,104900,436118500,35000,35000,35000,35000,0
20240222,104800,436118500,35000,35050,35050,35000,573
20240222,104700,416060000,35050,35050,35050,35050,0
20240222,104600,416060000,35050,35050,35050,35050,0
20240222,104500,416060000,35050,35050,35050,35050,86
20240222,104400,413045700,35050,35050,35050,35050,0
20240222,104300,413045700,35050,35050,35050,35050,60
20240222,104200,410942700,35050,35050,35300,35050,88
20240222,104100,407858050,35050,35050,35050,35050,60
20240222,104000,405755050,35050,35050,35050,35050,0
20240222,103900,405755050,35050,35050,35050,35050,10
20240222,103800,405404550,35300,35300,35300,35300,10
20240222,103700,405051550,35050,35050,35050,35050,0
20240222,103600,405051550,35050,35050,35050,35050,12
20240222,103500,404630950,35350,35350,35350,35350,0
20240222,103400,404630950,35350,35350,35350,35350,0
20240222,103300,404630950,35350,35000,35350,35000,222
20240222,103200,396796850,35000,35000,35000,35000,38
20240222,103100,395466850,35000,35000,35000,35000,0
20240222,103000,395466850,35000,35050,35050,35000,12
20240222,102900,395046500,35050,35050,35050,35050,0
20240222,102800,395046500,35050,35050,35050,35050,38
20240222,102700,393714600,35050,35050,35050,35050,10
20240222,102600,393364100,35050,35050,35050,35050,0
20240222,102500,393364100,35050,35050,35050,35050,38
20240222,102400,392032200,35050,35050,35050,35050,12
20240222,102300,391611600,35300,35050,35300,35050,292
20240222,102200,381374500,35050,35050,35050,35050,38
20240222,102100,380042600,35050,35300,35300,35050,41
20240222,102000,378597800,35300,35300,35300,35300,1
20240222,101900,378562500,35000,35250,35250,35000,151
20240222,101800,373240000,35000,35050,35050,35000,293
20240222,101700,362973850,35050,35050,35050,35050,0
20240222,101600,362973850,35050,35050,35050,35050,0
20240222,101500,362973850,35050,35100,35100,35050,48
20240222,101400,361289500,35100,35100,35100,35100,0
20240222,101300,361289500,35100,35100,35100,35100,0
20240222,101200,361289500,35100,35100,35100,35100,12
20240222,101100,360868300,35250,35200,35250,35200,10
20240222,101000,360516250,35200,35200,35200,35200,39
20240222,100900,359143450,35200,35200,35200,35200,10
20240222,100800,358791450,35200,35200,35200,35200,128
20240222,100700,354285850,35200,35200,35200,35200,159
20240222,100600,348689050,35200,35200,35200,35200,480
20240222,100500,331793050,35200,35150,35200,35150,208
20240222,100400,324478150,35150,35100,35150,35100,21
20240222,100300,323740550,35100,35000,35100,35000,29
20240222,100200,322723650,35000,35000,35000,35000,38
20240222,100100,321393650,35000,35000,35000,35000,0
20240222,100000,321393650,35000,35150,35150,35000,13
20240222,095900,320938500,35050,35000,35050,35000,59
20240222,095800,318873000,35000,35000,35000,35000,30
20240222,095700,317823000,35000,34850,35000,34800,12
20240222,095600,317404900,34900,34900,34900,34900,0
20240222,095500,317404900,34900,34900,34900,34900,78
20240222,095400,314682700,34850,34850,34850,34850,12
20240222,095300,314264500,34950,34950,34950,34950,0
20240222,095200,314264500,34950,34950,34950,34950,112
20240222,095100,310350100,34950,34900,34950,34900,10
20240222,095000,310001000,35000,35000,35000,35000,26
20240222,094900,309091000,35200,34900,35200,34900,140
20240222,094800,304173850,35000,35000,35000,35000,50
20240222,094700,302423850,35250,34950,35250,34950,10
20240222,094600,302073800,34950,34950,34950,34950,30
20240222,094500,301025300,34950,34950,34950,34950,0
20240222,094400,301025300,34950,34950,34950,34950,17
20240222,094300,300431150,34950,34950,34950,34950,0
20240222,094200,300431150,34950,34950,34950,34950,30
20240222,094100,299382650,34950,34950,34950,34950,21
20240222,094000,298648700,34900,34900,34950,34900,101
20240222,093900,295122800,34900,34900,34900,34900,2
20240222,093800,295053000,34850,34850,34850,34850,107
20240222,093700,291324050,34800,34800,34800,34800,18
20240222,093600,290697650,34850,34850,34850,34850,2
20240222,093500,290627950,34850,34850,34850,34850,0
20240222,093400,290627950,34850,34800,34850,34800,73
20240222,093300,288084450,34800,34800,34800,34800,2
20240222,093200,288014850,34750,34750,34750,34750,10
20240222,093100,287667350,34850,34850,34850,34850,100
20240222,093000,284182350,34700,34700,34700,34700,16
20240222,092900,283627150,34850,34850,34850,34850,1
20240222,092800,283592300,34650,35050,35050,34650,1319
20240222,092700,237741750,34800,34900,34950,34800,253
20240222,092600,228916000,34900,34850,34900,34850,45
20240222,092500,227347250,34900,34900,34900,34900,45
20240222,092400,225776750,34900,34650,34900,34600,248
20240222,092300,217167500,34650,34650,34650,34600,144
20240222,092200,212181800,34550,34800,34800,34550,1873
20240222,092100,147135850,34800,34850,34850,34800,1008
20240222,092000,112007950,34950,34950,34950,34950,0
20240222,091900,112007950,34950,34950,34950,34950,80
20240222,091800,109211950,34850,34900,34900,34850,61
20240222,091700,107084100,34900,34900,34900,34900,50
20240222,091600,105339100,34850,34850,34850,34850,0
20240222,091500,105339100,34850,34900,34900,34850,279
20240222,091400,95603700,35000,35050,35050,35000,9
20240222,091300,95288650,35050,35100,35100,35050,147
20240222,091200,90136050,35500,35000,36400,34850,824
20240222,091100,60982300,34850,34850,34850,34850,120
20240222,091000,56800300,34750,34750,34750,34750,0
20240222,090900,56800300,34750,34750,34750,34750,0
20240222,090800,56800300,34750,34750,34750,34700,163
20240222,090700,51140600,34700,34900,34900,34700,1051
20240222,090600,14651000,34950,35000,35000,34950,142
20240222,090500,9682800,35000,35050,35050,35000,38
20240222,090400,8351100,35000,35000,35000,35000,0
20240222,090300,8351100,35000,35000,35000,35000,0
20240222,090200,8351100,35000,35000,35000,35000,0
20240222,090100,8351100,35000,35200,35200,35000,108
20240222,090000,4569750,35250,35500,35500,35250,129