KissMeData/001530/min/candle-20240222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240222,183400,8321853300,31850,31850,31850,31850,10755
20240222,183300,8321853300,31850,31850,31850,31850,0
20240222,183200,8321853300,31850,31850,31850,31850,0
20240222,183100,8321853300,31850,31850,31850,31850,0
20240222,183000,8321853300,31850,31850,31850,31850,0
20240222,182900,8321853300,31850,31850,31850,31850,0
20240222,182800,8321853300,31850,31850,31850,31850,0
20240222,182700,8321853300,31850,31850,31850,31850,0
20240222,182600,8321853300,31850,31850,31850,31850,0
20240222,182500,8321853300,31850,31850,31850,31850,0
20240222,182400,8321853300,31850,31850,31850,31850,0
20240222,182300,8321853300,31850,31850,31850,31850,0
20240222,182200,8321853300,31850,31850,31850,31850,0
20240222,182100,8321853300,31850,31850,31850,31850,0
20240222,182000,8321853300,31850,31850,31850,31850,0
20240222,181900,8321853300,31850,31850,31850,31850,0
20240222,181800,8321853300,31850,31850,31850,31850,0
20240222,181700,8321853300,31850,31850,31850,31850,0
20240222,181600,8321853300,31850,31850,31850,31850,0
20240222,181500,8321853300,31850,31850,31850,31850,0
20240222,181400,8321853300,31850,31850,31850,31850,0
20240222,181300,8321853300,31850,31850,31850,31850,0
20240222,181200,8321853300,31850,31850,31850,31850,0
20240222,181100,8321853300,31850,31850,31850,31850,0
20240222,181000,8321853300,31850,31850,31850,31850,0
20240222,180900,8321853300,31850,31850,31850,31850,0
20240222,180800,8321853300,31850,31850,31850,31850,0
20240222,180700,8321853300,31850,31850,31850,31850,0
20240222,180600,8321853300,31850,31850,31850,31850,0
20240222,180500,8321853300,31850,31850,31850,31850,0
20240222,180400,8321853300,31850,31850,31850,31850,10755
20240222,180300,8321853300,31850,31850,31850,31850,0
20240222,180200,8321853300,31850,31850,31850,31850,0
20240222,180100,8321853300,31850,31850,31850,31850,0
20240222,180000,8321853300,31850,31850,31850,31850,0
20240222,175900,8321853300,31850,31850,31850,31850,0
20240222,175800,8321853300,31850,31850,31850,31850,0
20240222,175700,8321853300,31850,31850,31850,31850,0
20240222,175600,8321853300,31850,31850,31850,31850,0
20240222,175500,8321853300,31850,31850,31850,31850,0
20240222,175400,8321853300,31850,31850,31850,31850,0
20240222,175300,8321853300,31850,31850,31850,31850,0
20240222,175200,8321853300,31850,31850,31850,31850,0
20240222,175100,8321853300,31850,31850,31850,31850,0
20240222,175000,8321853300,31850,31850,31850,31850,0
20240222,174900,8321853300,31850,31850,31850,31850,0
20240222,174800,8321853300,31850,31850,31850,31850,0
20240222,174700,8321853300,31850,31850,31850,31850,0
20240222,174600,8321853300,31850,31850,31850,31850,0
20240222,174500,8321853300,31850,31850,31850,31850,0
20240222,174400,8321853300,31850,31850,31850,31850,0
20240222,174300,8321853300,31850,31850,31850,31850,0
20240222,174200,8321853300,31850,31850,31850,31850,0
20240222,174100,8321853300,31850,31850,31850,31850,0
20240222,174000,8321853300,31850,31850,31850,31850,0
20240222,173900,8321853300,31850,31850,31850,31850,0
20240222,173800,8321853300,31850,31850,31850,31850,0
20240222,173700,8321853300,31850,31850,31850,31850,0
20240222,173600,8321853300,31850,31850,31850,31850,0
20240222,173500,8321853300,31850,31850,31850,31850,0
20240222,173400,8321853300,31850,31850,31850,31850,10755
20240222,173300,8321853300,31850,31850,31850,31850,0
20240222,173200,8321853300,31850,31850,31850,31850,0
20240222,173100,8321853300,31850,31850,31850,31850,0
20240222,173000,8321853300,31850,31850,31850,31850,0
20240222,172900,8321853300,31850,31850,31850,31850,0
20240222,172800,8321853300,31850,31850,31850,31850,0
20240222,172700,8321853300,31850,31850,31850,31850,0
20240222,172600,8321853300,31850,31850,31850,31850,0
20240222,172500,8321853300,31850,31850,31850,31850,0
20240222,172400,8321853300,31850,31850,31850,31850,0
20240222,172300,8321853300,31850,31850,31850,31850,0
20240222,172200,8321853300,31850,31850,31850,31850,0
20240222,172100,8321853300,31850,31850,31850,31850,0
20240222,172000,8321853300,31850,31850,31850,31850,0
20240222,171900,8321853300,31850,31850,31850,31850,0
20240222,171800,8321853300,31850,31850,31850,31850,0
20240222,171700,8321853300,31850,31850,31850,31850,0
20240222,171600,8321853300,31850,31850,31850,31850,0
20240222,171500,8321853300,31850,31850,31850,31850,0
20240222,171400,8321853300,31850,31850,31850,31850,0
20240222,171300,8321853300,31850,31850,31850,31850,0
20240222,171200,8321853300,31850,31850,31850,31850,0
20240222,171100,8321853300,31850,31850,31850,31850,0
20240222,171000,8321853300,31850,31850,31850,31850,0
20240222,170900,8321853300,31850,31850,31850,31850,0
20240222,170800,8321853300,31850,31850,31850,31850,0
20240222,170700,8321853300,31850,31850,31850,31850,0
20240222,170600,8321853300,31850,31850,31850,31850,0
20240222,170500,8321853300,31850,31850,31850,31850,0
20240222,170400,8321853300,31850,31850,31850,31850,10755
20240222,170300,8321853300,31850,31850,31850,31850,0
20240222,170200,8321853300,31850,31850,31850,31850,0
20240222,170100,8321853300,31850,31850,31850,31850,0
20240222,170000,8321853300,31850,31850,31850,31850,0
20240222,165900,8321853300,31850,31850,31850,31850,0
20240222,165800,8321853300,31850,31850,31850,31850,0
20240222,165700,8321853300,31850,31850,31850,31850,0
20240222,165600,8321853300,31850,31850,31850,31850,0
20240222,165500,8321853300,31850,31850,31850,31850,0
20240222,165400,8321853300,31850,31850,31850,31850,0
20240222,165300,8321853300,31850,31850,31850,31850,0
20240222,165200,8321853300,31850,31850,31850,31850,0
20240222,165100,8321853300,31850,31850,31850,31850,0
20240222,165000,8321853300,31850,31850,31850,31850,0
20240222,164900,8321853300,31850,31850,31850,31850,0
20240222,164800,8321853300,31850,31850,31850,31850,0
20240222,164700,8321853300,31850,31850,31850,31850,0
20240222,164600,8321853300,31850,31850,31850,31850,0
20240222,164500,8321853300,31850,31850,31850,31850,0
20240222,164400,8321853300,31850,31850,31850,31850,0
20240222,164300,8321853300,31850,31850,31850,31850,0
20240222,164200,8321853300,31850,31850,31850,31850,0
20240222,164100,8321853300,31850,31850,31850,31850,0
20240222,164000,8321853300,31850,31850,31850,31850,0
20240222,163900,8321853300,31850,31850,31850,31850,0
20240222,163800,8321853300,31850,31850,31850,31850,0
20240222,163700,8321853300,31850,31850,31850,31850,0
20240222,163600,8321853300,31850,31850,31850,31850,0
20240222,163500,8321853300,31850,31850,31850,31850,0
20240222,163400,8321853300,31850,31850,31850,31850,10755
20240222,163300,8321853300,31850,31850,31850,31850,0
20240222,163200,8321853300,31850,31850,31850,31850,0
20240222,163100,8321853300,31850,31850,31850,31850,0
20240222,163000,8321853300,31850,31850,31850,31850,0
20240222,162900,8321853300,31850,31850,31850,31850,0
20240222,162800,8321853300,31850,31850,31850,31850,0
20240222,162700,8321853300,31850,31850,31850,31850,0
20240222,162600,8321853300,31850,31850,31850,31850,0
20240222,162500,8321853300,31850,31850,31850,31850,0
20240222,162400,8321853300,31850,31850,31850,31850,0
20240222,162300,8321853300,31850,31850,31850,31850,0
20240222,162200,8321853300,31850,31850,31850,31850,0
20240222,162100,8321853300,31850,31850,31850,31850,0
20240222,162000,8321853300,31850,31850,31850,31850,0
20240222,161900,8321853300,31850,31850,31850,31850,0
20240222,161800,8321853300,31850,31850,31850,31850,0
20240222,161700,8321853300,31850,31850,31850,31850,0
20240222,161600,8321853300,31850,31850,31850,31850,0
20240222,161500,8321853300,31850,31850,31850,31850,0
20240222,161400,8321853300,31850,31850,31850,31850,0
20240222,161300,8321853300,31850,31850,31850,31850,0
20240222,161200,8321853300,31850,31850,31850,31850,0
20240222,161100,8321853300,31850,31850,31850,31850,0
20240222,161000,8321853300,31850,31850,31850,31850,0
20240222,160900,8321853300,31850,31850,31850,31850,0
20240222,160800,8321853300,31850,31850,31850,31850,0
20240222,160700,8321853300,31850,31850,31850,31850,0
20240222,160600,8321853300,31850,31850,31850,31850,0
20240222,160500,8321853300,31850,31850,31850,31850,0
20240222,160400,8321853300,31850,31850,31850,31850,10755
20240222,160300,8321853300,31850,31850,31850,31850,0
20240222,160200,8321853300,31850,31850,31850,31850,0
20240222,160100,8321853300,31850,31850,31850,31850,0
20240222,160000,8321853300,31850,31850,31850,31850,0
20240222,155900,8321853300,31850,31850,31850,31850,0
20240222,155800,8321853300,31850,31850,31850,31850,0
20240222,155700,8321853300,31850,31850,31850,31850,0
20240222,155600,8321853300,31850,31850,31850,31850,0
20240222,155500,8321853300,31850,31850,31850,31850,0
20240222,155400,8321853300,31850,31850,31850,31850,0
20240222,155300,8321853300,31850,31850,31850,31850,0
20240222,155200,8321853300,31850,31850,31850,31850,0
20240222,155100,8321853300,31850,31850,31850,31850,0
20240222,155000,8321853300,31850,31850,31850,31850,0
20240222,154900,8321853300,31850,31850,31850,31850,0
20240222,154800,8321853300,31850,31850,31850,31850,0
20240222,154700,8321853300,31850,31850,31850,31850,0
20240222,154600,8321853300,31850,31850,31850,31850,0
20240222,154500,8321853300,31850,31850,31850,31850,0
20240222,154400,8321853300,31850,31850,31850,31850,0
20240222,154300,8321853300,31850,31850,31850,31850,0
20240222,154200,8321853300,31850,31850,31850,31850,0
20240222,154100,8321853300,31850,31850,31850,31850,0
20240222,154000,8321853300,31850,31850,31850,31850,0
20240222,153900,8321853300,31850,31850,31850,31850,0
20240222,153800,8321853300,31850,31850,31850,31850,0
20240222,153700,8321853300,31850,31850,31850,31850,0
20240222,153600,8321853300,31850,31850,31850,31850,0
20240222,153500,8321853300,31850,31850,31850,31850,0
20240222,153400,8321853300,31850,31850,31850,31850,10755
20240222,153300,8321853300,31850,31850,31850,31850,0
20240222,153200,8321853300,31850,31850,31850,31850,0
20240222,153100,8321853300,31850,31850,31850,31850,0
20240222,153000,8321853300,31850,31850,31850,31850,10755
20240222,152900,7979306550,31700,31700,31700,31700,0
20240222,152800,7979306550,31700,31700,31700,31700,0
20240222,152700,7979306550,31700,31700,31700,31700,0
20240222,152600,7979306550,31700,31700,31700,31700,0
20240222,152500,7979306550,31700,31700,31700,31700,0
20240222,152400,7979306550,31700,31700,31700,31700,0
20240222,152300,7979306550,31700,31700,31700,31700,0
20240222,152200,7979306550,31700,31700,31700,31700,0
20240222,152100,7979306550,31700,31700,31700,31700,0
20240222,152000,7979306550,31700,31700,31700,31700,0
20240222,151900,7979306550,31700,31750,31800,31700,621
20240222,151800,7959606850,31700,31700,31800,31700,296
20240222,151700,7950211150,31700,31700,31750,31700,108
20240222,151600,7946786850,31700,31750,31750,31700,88
20240222,151500,7943993150,31700,31700,31700,31700,182
20240222,151400,7938223750,31750,31700,31750,31700,252
20240222,151300,7930231650,31700,31700,31750,31650,255
20240222,151200,7922145750,31600,31700,31750,31600,239
20240222,151100,7914572000,31750,32000,32000,31750,568
20240222,151000,7896522350,31950,31700,32250,31600,14680
20240222,150900,7426292350,31700,31550,31700,31550,45
20240222,150800,7424866700,31600,31600,31700,31550,242
20240222,150700,7417210600,31550,31550,31550,31550,611
20240222,150600,7397933550,31550,31600,31600,31550,388
20240222,150500,7385673100,31600,31600,31600,31550,223
20240222,150400,7378626800,31600,31450,31600,31450,1700
20240222,150300,7325084350,31450,31400,31450,31400,201
20240222,150200,7318762950,31400,31350,31450,31350,1654
20240222,150100,7266813900,31400,31450,31450,31400,1173
20240222,150000,7229978650,31450,31400,31450,31350,1204
20240222,145900,7192155600,31350,31350,31400,31350,662
20240222,145800,7171374700,31350,31550,31550,31350,1419
20240222,145700,7126779850,31550,31550,31600,31500,601
20240222,145600,7107833250,31600,31650,31700,31500,8971
20240222,145500,6824455100,31650,31700,31700,31650,1085
20240222,145400,6790102500,31700,31700,31750,31650,563
20240222,145300,6772261650,31700,31750,31750,31700,302
20240222,145200,6762688000,31700,31700,31750,31700,257
20240222,145100,6754540900,31700,31750,31750,31700,682
20240222,145000,6732921300,31750,31750,31750,31750,0
20240222,144900,6732921300,31750,31750,31750,31750,95
20240222,144800,6729905050,31800,31750,31850,31750,510
20240222,144700,6713687600,31800,31750,31800,31750,359
20240222,144600,6702289300,31800,31800,31800,31800,9
20240222,144500,6702003100,31800,31800,31800,31700,103
20240222,144400,6698733100,31800,31750,31800,31700,1482
20240222,144300,6651740650,31750,31750,31800,31750,469
20240222,144200,6636849150,31800,31800,31800,31800,7
20240222,144100,6636626550,31850,31850,31850,31800,583
20240222,144000,6618086850,31800,31900,31900,31800,11
20240222,143900,6617736950,31800,31800,31900,31800,105
20240222,143800,6614397350,31800,31850,31850,31800,350
20240222,143700,6603266250,31800,31800,31850,31750,1565
20240222,143600,6553499750,31800,31900,31900,31800,634
20240222,143500,6533332200,31900,31850,31900,31850,43
20240222,143400,6531962400,31900,31900,31900,31900,110
20240222,143300,6528453400,31900,31900,31900,31850,134
20240222,143200,6524183800,31900,31850,31900,31850,373
20240222,143100,6512303600,31850,31950,31950,31800,2016
20240222,143000,6448111050,31950,31900,31950,31900,5
20240222,142900,6447951450,31950,32000,32000,31950,9
20240222,142800,6447663650,31950,31850,31950,31850,250
20240222,142700,6439683800,31950,31950,31950,31900,879
20240222,142600,6411609300,31850,31950,31950,31850,1193
20240222,142500,6373582100,31900,31950,31950,31900,209
20240222,142400,6366914900,31950,31900,31950,31900,117
20240222,142300,6363179800,31900,31950,31950,31900,467
20240222,142200,6348279150,32000,32000,32000,32000,6
20240222,142100,6348087150,31950,31950,32000,31950,218
20240222,142000,6341121900,31950,32000,32000,31950,223
20240222,141900,6333993800,31950,31950,31950,31950,171
20240222,141800,6328530350,31900,31950,32000,31900,700
20240222,141700,6306175100,32000,32000,32000,31900,1079
20240222,141600,6271687750,32100,32050,32100,32050,9
20240222,141500,6271399100,32050,32100,32100,32050,9
20240222,141400,6271110300,32100,31950,32100,31950,776
20240222,141300,6246307200,31950,31950,31950,31950,0
20240222,141200,6246307200,31950,31950,32000,31950,452
20240222,141100,6231861650,32000,32050,32050,32000,356
20240222,141000,6220469550,32000,32000,32050,32000,158
20240222,140900,6215413400,32000,32150,32150,32000,3556
20240222,140800,6101525550,32250,32200,32250,32200,275
20240222,140700,6092665600,32200,32200,32250,32200,373
20240222,140600,6080653600,32200,32100,32250,32100,300
20240222,140500,6071011550,32100,32100,32100,32100,53
20240222,140400,6069310250,32100,32100,32100,32100,4
20240222,140300,6069181850,32100,32050,32100,32050,843
20240222,140200,6042163550,32100,32100,32150,32100,1172
20240222,140100,6004542050,32100,32200,32200,32100,183
20240222,140000,5998659250,32150,32150,32150,32150,24
20240222,135900,5997887650,32150,32150,32200,32150,221
20240222,135800,5990782100,32150,32150,32200,32150,26
20240222,135700,5989946150,32150,32150,32200,32150,204
20240222,135600,5983387000,32150,32200,32200,32150,30
20240222,135500,5982422450,32200,32150,32200,32150,56
20240222,135400,5980621800,32150,32150,32200,32150,246
20240222,135300,5972710700,32150,32150,32150,32150,30
20240222,135200,5971746200,32150,32150,32250,32150,233
20240222,135100,5964254600,32150,32250,32250,32150,10
20240222,135000,5963932900,32150,32200,32300,32150,367
20240222,134900,5952125800,32200,32200,32200,32150,34
20240222,134800,5951032300,32200,32200,32200,32150,209
20240222,134700,5944312700,32150,32300,32300,32150,26
20240222,134600,5943475250,32300,32150,32300,32150,206
20240222,134500,5936852050,32200,32300,32300,32150,19
20240222,134400,5936240300,32300,32200,32300,32150,234
20240222,134300,5928707250,32350,32350,32350,32250,30
20240222,134200,5927737350,32350,32250,32350,32200,1869
20240222,134100,5867304600,32250,32300,32350,32200,710
20240222,134000,5844350550,32350,32250,32350,32250,957
20240222,133900,5813417100,32250,32150,32250,32100,668
20240222,133800,5791927000,32050,32100,32150,32050,2627
20240222,133700,5707662100,32100,32150,32200,32100,37
20240222,133600,5706473100,32150,32100,32150,32100,26
20240222,133500,5705638150,32150,32100,32150,32100,35
20240222,133400,5704514250,32100,32150,32150,32100,154
20240222,133300,5699563900,32100,32200,32200,32100,213
20240222,133200,5692723900,32100,32250,32250,32100,1303
20240222,133100,5650816350,32250,32300,32300,32250,431
20240222,133000,5636914100,32300,32300,32350,32300,34
20240222,132900,5635815550,32350,32350,32350,32300,164
20240222,132800,5630516400,32350,32300,32350,32250,201
20240222,132700,5624032800,32350,32250,32350,32250,50
20240222,132600,5622417200,32300,32300,32350,32300,776
20240222,132500,5597352250,32350,32300,32350,32300,327
20240222,132400,5586784900,32300,32300,32350,32300,314
20240222,132300,5576642600,32350,32350,32350,32300,118
20240222,132200,5572826900,32350,32250,32350,32250,932
20240222,132100,5542691350,32350,32350,32350,32300,3367
20240222,132000,5433796750,32350,32350,32350,32300,4055
20240222,131900,5302627350,32350,31950,32350,31950,12968
20240222,131800,4885425200,32000,31950,32000,31950,22
20240222,131700,4884722000,31950,32000,32000,31950,191
20240222,131600,4878619250,32000,31950,32000,31950,6
20240222,131500,4878427450,31950,32000,32050,31950,596
20240222,131400,4859367950,32050,32050,32050,32000,8
20240222,131300,4859111750,32000,32050,32050,32000,185
20240222,131200,4853191450,32100,32100,32100,32100,3
20240222,131100,4853095150,32050,32050,32050,32000,390
20240222,131000,4840614900,32100,32050,32100,32000,56
20240222,130900,4838822450,32000,32100,32100,31950,136
20240222,130800,4834471800,32100,32050,32100,32050,35
20240222,130700,4833348550,32050,32050,32100,32050,187
20240222,130600,4827355150,32100,32050,32150,32050,105
20240222,130500,4823984700,32150,32100,32150,31950,88
20240222,130400,4821161500,32050,32050,32100,32000,442
20240222,130300,4807017050,32100,32100,32100,32000,117
20240222,130200,4803266700,32050,32150,32150,32050,4
20240222,130100,4803138300,32100,32100,32100,32050,194
20240222,130000,4796911350,32150,32100,32200,32100,276
20240222,125900,4788039500,32200,32150,32200,32150,34
20240222,125800,4786945150,32150,32300,32350,32150,1563
20240222,125700,4736500850,32300,32000,32300,32000,23780
20240222,125600,3969028750,31950,31750,32000,31750,3200
20240222,125500,3867027500,31750,31800,31800,31750,10
20240222,125400,3866709700,31800,31750,31800,31750,336
20240222,125300,3856033300,31800,31800,31800,31750,41
20240222,125200,3854729800,31800,31800,31800,31750,236
20240222,125100,3847225100,31800,31750,31800,31750,546
20240222,125000,3829870800,31800,31800,31850,31800,741
20240222,124900,3806306900,31850,31800,31850,31800,196
20240222,124800,3800074050,31850,31850,31850,31850,60
20240222,124700,3798163050,31800,31800,31850,31800,195
20240222,124600,3791961950,31800,31850,31850,31800,215
20240222,124500,3785114550,31800,31850,31850,31800,349
20240222,124400,3774015950,31850,31800,31850,31800,28
20240222,124300,3773125450,31850,31850,31850,31850,15
20240222,124200,3772647700,31950,31850,31950,31850,108
20240222,124100,3769202100,31900,31850,31950,31800,91
20240222,124000,3766300250,31850,31900,31900,31850,137
20240222,123900,3761936700,31850,31850,31900,31850,16
20240222,123800,3761426950,31850,31850,31900,31800,186
20240222,123700,3755502750,31900,31800,31900,31800,567
20240222,123600,3737416150,31850,31850,31900,31850,249
20240222,123500,3729484750,31850,31850,31900,31850,38
20240222,123400,3728274200,31900,31900,31900,31850,365
20240222,123300,3716648050,31900,31850,31900,31850,22
20240222,123200,3715946950,31900,31900,31900,31850,241
20240222,123100,3708259150,31900,31900,31950,31900,175
20240222,123000,3702673850,31850,31900,31950,31850,454
20240222,122900,3688183600,31900,31900,31950,31850,32
20240222,122800,3687162100,31900,31950,31950,31900,31
20240222,122700,3686172900,31900,31900,31950,31800,374
20240222,122600,3674258700,31900,31950,31950,31900,27
20240222,122500,3673396700,31950,32000,32100,31950,29
20240222,122400,3672467950,32100,32000,32100,32000,369
20240222,122300,3660623900,32000,31900,32050,31900,1309
20240222,122200,3618741000,31950,31900,31950,31900,24
20240222,122100,3617975100,31950,31850,31950,31850,1211
20240222,122000,3579304000,31800,31850,31850,31700,262
20240222,121900,3570960000,31850,31750,31850,31700,424
20240222,121800,3557479100,31750,31800,31800,31750,209
20240222,121700,3550833000,31750,31800,31800,31750,53
20240222,121600,3549150150,31850,31800,31850,31700,2076
20240222,121500,3483209000,31850,31800,31850,31750,606
20240222,121400,3463908700,31800,31750,31800,31750,827
20240222,121300,3437620000,31750,31750,31750,31750,498
20240222,121200,3421808500,31700,31700,31700,31650,2619
20240222,121100,3338805200,31700,31750,31750,31700,1030
20240222,121000,3306153300,31700,31750,31800,31700,3775
20240222,120900,3186481450,31750,31750,31800,31750,1254
20240222,120800,3146666750,31750,31800,31800,31750,651
20240222,120700,3125997400,31800,31800,31800,31750,94
20240222,120600,3123012500,31750,31850,31850,31750,20
20240222,120500,3122376250,31850,31750,31850,31700,563
20240222,120400,3104501000,31750,31700,31750,31650,1277
20240222,120300,3064066400,31750,31700,31800,31700,327
20240222,120200,3053684100,31700,31800,31800,31700,137
20240222,120100,3049340850,31750,31700,31800,31700,2119
20240222,120000,2982148050,31700,31800,31900,31700,4215
20240222,115900,2848383150,31900,31850,31900,31800,1075
20240222,115800,2814163450,31950,31950,31950,31900,9
20240222,115700,2813876150,32000,32000,32000,32000,7
20240222,115600,2813652150,32200,31850,32250,31850,1504
20240222,115500,2765494700,31750,31750,31900,31750,445
20240222,115400,2751352500,31800,31800,31850,31800,42
20240222,115300,2750016700,31900,31800,31900,31800,323
20240222,115200,2739744600,31800,31850,31850,31800,7
20240222,115100,2739521900,31750,31850,31850,31750,1557
20240222,115000,2690073400,31800,31900,31950,31800,3506
20240222,114900,2578447450,31900,31950,31950,31900,64
20240222,114800,2576405250,31950,31950,31950,31900,458
20240222,114700,2561789750,31950,31850,31950,31850,11
20240222,114600,2561438700,31900,31900,32000,31900,432
20240222,114500,2547652050,32000,32000,32000,32000,168
20240222,114400,2542276050,31950,31850,32000,31850,256
20240222,114300,2534112500,31850,31900,31950,31850,1458
20240222,114200,2487652550,31900,32000,32000,31900,242
20240222,114100,2479921550,31950,32000,32000,31950,109
20240222,114000,2476436150,32000,31950,32000,31950,221
20240222,113900,2469375050,32000,32000,32000,32000,767
20240222,113800,2444831050,32050,32200,32200,32000,68
20240222,113700,2442648800,32100,31700,32100,31650,2793
20240222,113600,2353361250,31700,31700,31700,31650,225
20240222,113500,2346236200,31700,31600,31750,31600,614
20240222,113400,2326778300,31650,31700,31800,31650,1337
20240222,113300,2284405850,31700,31800,31800,31700,983
20240222,113200,2253160100,31800,31900,31900,31800,476
20240222,113100,2238022000,31900,31950,31950,31750,2202
20240222,113000,2167913800,32000,31950,32000,31950,175
20240222,112900,2162322200,31950,32000,32000,31950,743
20240222,112800,2138560150,32050,32050,32050,32050,356
20240222,112700,2127150350,32050,32100,32100,32050,212
20240222,112600,2120351950,32100,32200,32200,32100,2102
20240222,112500,2052817900,32200,32300,32300,32200,1735
20240222,112400,1996950550,32300,32250,32300,32200,158
20240222,112300,1991850050,32250,32250,32300,32250,1047
20240222,112200,1958084250,32300,32300,32300,32300,280
20240222,112100,1949040250,32300,32200,32300,32200,363
20240222,112000,1937335750,32250,32300,32350,32200,3078
20240222,111900,1838016800,32300,32350,32350,32300,339
20240222,111800,1827050350,32400,32350,32400,32350,11
20240222,111700,1826694000,32350,32400,32400,32350,10
20240222,111600,1826370250,32350,32400,32400,32350,224
20240222,111500,1819123500,32400,32400,32400,32350,44
20240222,111400,1817698050,32400,32400,32400,32350,260
20240222,111300,1809286500,32350,32350,32400,32350,7
20240222,111200,1809059950,32400,32350,32400,32350,36
20240222,111100,1807895250,32350,32400,32400,32350,53
20240222,111000,1806180350,32400,32350,32450,32350,219
20240222,110900,1799083600,32350,32350,32350,32350,74
20240222,110800,1796689700,32400,32400,32450,32400,100
20240222,110700,1793448550,32400,32300,32400,32300,968
20240222,110600,1762161550,32400,32350,32400,32300,1003
20240222,110500,1729728800,32350,32350,32450,32350,1313
20240222,110400,1687251250,32350,32400,32450,32350,33
20240222,110300,1686182200,32400,32400,32400,32350,234
20240222,110200,1678610800,32400,32350,32400,32350,87
20240222,110100,1675792250,32350,32400,32400,32350,11
20240222,110000,1675436150,32400,32350,32400,32350,49
20240222,105900,1673850250,32400,32400,32450,32350,52
20240222,105800,1672164700,32450,32450,32450,32350,1245
20240222,105700,1631836800,32450,32450,32450,32400,15
20240222,105600,1631350500,32450,32450,32450,32450,38
20240222,105500,1630117400,32450,32400,32450,32400,17
20240222,105400,1629566550,32400,32400,32450,32400,18
20240222,105300,1628983200,32400,32450,32450,32400,35
20240222,105200,1627848750,32400,32450,32450,32400,9
20240222,105100,1627557050,32400,32450,32450,32400,109
20240222,105000,1624025400,32450,32400,32450,32400,23
20240222,104900,1623279250,32450,32400,32450,32400,7
20240222,104800,1623052350,32450,32450,32450,32400,181
20240222,104700,1617186100,32450,32500,32500,32450,20
20240222,104600,1616536550,32500,32500,32500,32450,5
20240222,104500,1616374150,32450,32450,32550,32450,1029
20240222,104400,1582981500,32450,32500,32550,32450,27
20240222,104300,1582104400,32500,32500,32500,32450,12
20240222,104200,1581714650,32450,32450,32450,32450,6
20240222,104100,1581519950,32500,32500,32500,32450,16
20240222,104000,1581000500,32500,32500,32550,32450,733
20240222,103900,1557178050,32550,32550,32550,32500,8
20240222,103800,1556917850,32500,32500,32500,32500,42
20240222,103700,1555552850,32500,32500,32600,32500,1166
20240222,103600,1517649950,32500,32550,32600,32500,2554
20240222,103500,1434633100,32500,32500,32500,32500,8
20240222,103400,1434373100,32550,32600,32600,32550,47
20240222,103300,1432842050,32550,32500,32600,32500,20
20240222,103200,1432191100,32550,32550,32550,32550,436
20240222,103100,1417999300,32550,32550,32550,32550,55
20240222,103000,1416209050,32600,32550,32600,32550,125
20240222,102900,1412137600,32550,32550,32600,32550,210
20240222,102800,1405301900,32600,32550,32600,32550,138
20240222,102700,1400803300,32600,32550,32600,32550,20
20240222,102600,1400151650,32600,32600,32600,32600,7
20240222,102500,1399923450,32550,32600,32600,32550,8
20240222,102400,1399663000,32550,32550,32550,32550,2
20240222,102300,1399597900,32600,32600,32600,32550,204
20240222,102200,1392947850,32550,32600,32600,32550,49
20240222,102100,1391350600,32600,32500,32600,32500,63
20240222,102000,1389298100,32500,32550,32600,32500,24
20240222,101900,1388516250,32550,32550,32550,32500,5
20240222,101800,1388353600,32550,32500,32550,32500,110
20240222,101700,1384778500,32550,32550,32600,32550,47
20240222,101600,1383248600,32600,32500,32600,32500,376
20240222,101500,1371026550,32500,32500,32550,32500,205
20240222,101400,1364354050,32500,32550,32550,32500,14
20240222,101300,1363898450,32600,32500,32600,32500,509
20240222,101200,1347353200,32500,32600,32600,32500,1243
20240222,101100,1306874800,32600,32600,32650,32600,168
20240222,101000,1301397650,32600,32600,32600,32550,7
20240222,100900,1301169500,32600,32550,32600,32550,104
20240222,100800,1297779250,32550,32600,32600,32550,12
20240222,100700,1297388600,32600,32550,32600,32550,44
20240222,100600,1295956250,32600,32600,32600,32550,116
20240222,100500,1292176050,32600,32650,32700,32600,554
20240222,100400,1274101800,32650,32700,32750,32650,29
20240222,100300,1273153350,32700,32800,32800,32700,31
20240222,100200,1272137850,32750,32650,32750,32650,101
20240222,100100,1268830900,32650,32650,32650,32650,125
20240222,100000,1264749650,32700,32700,32750,32700,37
20240222,095900,1263539550,32650,32700,32750,32650,655
20240222,095800,1242149350,32700,32750,32750,32700,91
20240222,095700,1239170500,32800,32800,32800,32700,465
20240222,095600,1223950150,32800,32800,32800,32750,126
20240222,095500,1219823100,32750,32750,32800,32750,39
20240222,095400,1218544000,32800,32750,32800,32750,14
20240222,095300,1218085450,32800,32800,32800,32750,20
20240222,095200,1217430100,32800,32700,32800,32700,357
20240222,095100,1205750350,32800,32800,32800,32800,2
20240222,095000,1205684750,32700,32750,32750,32700,3
20240222,094900,1205586600,32800,32750,32800,32750,118
20240222,094800,1201721750,32800,32750,32800,32750,40
20240222,094700,1200410500,32750,32800,32800,32700,354
20240222,094600,1188816650,32800,32850,32850,32800,59
20240222,094500,1186881050,32850,32850,32900,32800,309
20240222,094400,1176735300,32850,32850,32850,32850,202
20240222,094300,1170099600,32850,32900,32900,32850,1156
20240222,094200,1132122600,32900,32850,32900,32800,1165
20240222,094100,1093818300,32850,32850,32850,32800,281
20240222,094000,1084600000,32800,32850,32850,32800,592
20240222,093900,1065166450,32850,32850,32850,32800,350
20240222,093800,1053685200,32800,32850,32850,32800,143
20240222,093700,1048988150,32900,32850,32900,32850,307
20240222,093600,1038900300,32850,32850,32850,32800,186
20240222,093500,1032791750,32850,32850,32850,32850,649
20240222,093400,1011472100,32850,32750,32900,32750,6641
20240222,093300,793514450,32750,32650,32750,32650,4898
20240222,093200,633371600,32650,32600,32650,32600,465
20240222,093100,618206850,32650,32600,32650,32600,56
20240222,093000,616379700,32600,32600,32650,32600,117
20240222,092900,612563400,32650,32650,32650,32650,11
20240222,092800,612204250,32600,32650,32650,32600,1253
20240222,092700,571326300,32650,32650,32700,32650,1051
20240222,092600,536983500,32700,32700,32700,32650,542
20240222,092500,519261550,32700,32650,32700,32650,1255
20240222,092400,478279500,32700,32650,32700,32650,217
20240222,092300,471188650,32650,32650,32650,32650,108
20240222,092200,467662450,32650,32700,32700,32650,86
20240222,092100,464851400,32700,32650,32700,32600,123
20240222,092000,460833600,32650,32650,32700,32650,204
20240222,091900,454167900,32700,32700,32700,32650,104
20240222,091800,450767150,32700,32700,32700,32700,87
20240222,091700,447922250,32700,32650,32700,32650,539
20240222,091600,430298500,32700,32650,32700,32650,500
20240222,091500,413966800,32650,32700,32700,32550,153
20240222,091400,408974800,32750,32750,32750,32750,141
20240222,091300,404357050,32700,32650,32700,32600,1687
20240222,091200,349213600,32600,32650,32650,32600,1020
20240222,091100,315961200,32650,32600,32650,32600,15
20240222,091000,315471950,32700,32550,32700,32550,11
20240222,090900,315112850,32550,32700,32700,32550,229
20240222,090800,307638350,32700,32600,32700,32600,61
20240222,090700,305646200,32600,32700,32700,32600,93
20240222,090600,302609300,32700,32700,32700,32650,225
20240222,090500,295256050,32750,32750,32750,32700,91
20240222,090400,292278900,32800,32700,32800,32700,1316
20240222,090300,249156350,32700,32750,32800,32700,3072
20240222,090200,148525700,32750,32600,32750,32500,2230
20240222,090100,75547200,32600,32650,32650,32350,129
20240222,090000,71340650,32450,32150,32650,32150,2200