KissMeData/039440/min/candle-20240220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,192100,27078527000,34000,34000,34000,34000,12151
20240220,192000,27078527000,34000,34000,34000,34000,0
20240220,191900,27078527000,34000,34000,34000,34000,0
20240220,191800,27078527000,34000,34000,34000,34000,0
20240220,191700,27078527000,34000,34000,34000,34000,0
20240220,191600,27078527000,34000,34000,34000,34000,0
20240220,191500,27078527000,34000,34000,34000,34000,0
20240220,191400,27078527000,34000,34000,34000,34000,0
20240220,191300,27078527000,34000,34000,34000,34000,0
20240220,191200,27078527000,34000,34000,34000,34000,0
20240220,191100,27078527000,34000,34000,34000,34000,0
20240220,191000,27078527000,34000,34000,34000,34000,0
20240220,190900,27078527000,34000,34000,34000,34000,0
20240220,190800,27078527000,34000,34000,34000,34000,0
20240220,190700,27078527000,34000,34000,34000,34000,0
20240220,190600,27078527000,34000,34000,34000,34000,0
20240220,190500,27078527000,34000,34000,34000,34000,0
20240220,190400,27078527000,34000,34000,34000,34000,0
20240220,190300,27078527000,34000,34000,34000,34000,0
20240220,190200,27078527000,34000,34000,34000,34000,0
20240220,190100,27078527000,34000,34000,34000,34000,0
20240220,190000,27078527000,34000,34000,34000,34000,0
20240220,185900,27078527000,34000,34000,34000,34000,0
20240220,185800,27078527000,34000,34000,34000,34000,0
20240220,185700,27078527000,34000,34000,34000,34000,0
20240220,185600,27078527000,34000,34000,34000,34000,0
20240220,185500,27078527000,34000,34000,34000,34000,0
20240220,185400,27078527000,34000,34000,34000,34000,0
20240220,185300,27078527000,34000,34000,34000,34000,0
20240220,185200,27078527000,34000,34000,34000,34000,0
20240220,185100,27078527000,34000,34000,34000,34000,12151
20240220,185000,27078527000,34000,34000,34000,34000,0
20240220,184900,27078527000,34000,34000,34000,34000,0
20240220,184800,27078527000,34000,34000,34000,34000,0
20240220,184700,27078527000,34000,34000,34000,34000,0
20240220,184600,27078527000,34000,34000,34000,34000,0
20240220,184500,27078527000,34000,34000,34000,34000,0
20240220,184400,27078527000,34000,34000,34000,34000,0
20240220,184300,27078527000,34000,34000,34000,34000,0
20240220,184200,27078527000,34000,34000,34000,34000,0
20240220,184100,27078527000,34000,34000,34000,34000,0
20240220,184000,27078527000,34000,34000,34000,34000,0
20240220,183900,27078527000,34000,34000,34000,34000,0
20240220,183800,27078527000,34000,34000,34000,34000,0
20240220,183700,27078527000,34000,34000,34000,34000,0
20240220,183600,27078527000,34000,34000,34000,34000,0
20240220,183500,27078527000,34000,34000,34000,34000,0
20240220,183400,27078527000,34000,34000,34000,34000,0
20240220,183300,27078527000,34000,34000,34000,34000,0
20240220,183200,27078527000,34000,34000,34000,34000,0
20240220,183100,27078527000,34000,34000,34000,34000,0
20240220,183000,27078527000,34000,34000,34000,34000,0
20240220,182900,27078527000,34000,34000,34000,34000,0
20240220,182800,27078527000,34000,34000,34000,34000,0
20240220,182700,27078527000,34000,34000,34000,34000,0
20240220,182600,27078527000,34000,34000,34000,34000,0
20240220,182500,27078527000,34000,34000,34000,34000,0
20240220,182400,27078527000,34000,34000,34000,34000,0
20240220,182300,27078527000,34000,34000,34000,34000,0
20240220,182200,27078527000,34000,34000,34000,34000,0
20240220,182100,27078527000,34000,34000,34000,34000,12151
20240220,182000,27078527000,34000,34000,34000,34000,0
20240220,181900,27078527000,34000,34000,34000,34000,0
20240220,181800,27078527000,34000,34000,34000,34000,0
20240220,181700,27078527000,34000,34000,34000,34000,0
20240220,181600,27078527000,34000,34000,34000,34000,0
20240220,181500,27078527000,34000,34000,34000,34000,0
20240220,181400,27078527000,34000,34000,34000,34000,0
20240220,181300,27078527000,34000,34000,34000,34000,0
20240220,181200,27078527000,34000,34000,34000,34000,0
20240220,181100,27078527000,34000,34000,34000,34000,0
20240220,181000,27078527000,34000,34000,34000,34000,0
20240220,180900,27078527000,34000,34000,34000,34000,0
20240220,180800,27078527000,34000,34000,34000,34000,0
20240220,180700,27078527000,34000,34000,34000,34000,0
20240220,180600,27078527000,34000,34000,34000,34000,0
20240220,180500,27078527000,34000,34000,34000,34000,0
20240220,180400,27078527000,34000,34000,34000,34000,0
20240220,180300,27078527000,34000,34000,34000,34000,0
20240220,180200,27078527000,34000,34000,34000,34000,0
20240220,180100,27078527000,34000,34000,34000,34000,0
20240220,180000,27078527000,34000,34000,34000,34000,0
20240220,175900,27078527000,34000,34000,34000,34000,0
20240220,175800,27078527000,34000,34000,34000,34000,0
20240220,175700,27078527000,34000,34000,34000,34000,0
20240220,175600,27078527000,34000,34000,34000,34000,0
20240220,175500,27078527000,34000,34000,34000,34000,0
20240220,175400,27078527000,34000,34000,34000,34000,0
20240220,175300,27078527000,34000,34000,34000,34000,0
20240220,175200,27078527000,34000,34000,34000,34000,0
20240220,175100,27078527000,34000,34000,34000,34000,12151
20240220,175000,27078527000,34000,34000,34000,34000,0
20240220,174900,27078527000,34000,34000,34000,34000,0
20240220,174800,27078527000,34000,34000,34000,34000,0
20240220,174700,27078527000,34000,34000,34000,34000,0
20240220,174600,27078527000,34000,34000,34000,34000,0
20240220,174500,27078527000,34000,34000,34000,34000,0
20240220,174400,27078527000,34000,34000,34000,34000,0
20240220,174300,27078527000,34000,34000,34000,34000,0
20240220,174200,27078527000,34000,34000,34000,34000,0
20240220,174100,27078527000,34000,34000,34000,34000,0
20240220,174000,27078527000,34000,34000,34000,34000,0
20240220,173900,27078527000,34000,34000,34000,34000,0
20240220,173800,27078527000,34000,34000,34000,34000,0
20240220,173700,27078527000,34000,34000,34000,34000,0
20240220,173600,27078527000,34000,34000,34000,34000,0
20240220,173500,27078527000,34000,34000,34000,34000,0
20240220,173400,27078527000,34000,34000,34000,34000,0
20240220,173300,27078527000,34000,34000,34000,34000,0
20240220,173200,27078527000,34000,34000,34000,34000,0
20240220,173100,27078527000,34000,34000,34000,34000,0
20240220,173000,27078527000,34000,34000,34000,34000,0
20240220,172900,27078527000,34000,34000,34000,34000,0
20240220,172800,27078527000,34000,34000,34000,34000,0
20240220,172700,27078527000,34000,34000,34000,34000,0
20240220,172600,27078527000,34000,34000,34000,34000,0
20240220,172500,27078527000,34000,34000,34000,34000,0
20240220,172400,27078527000,34000,34000,34000,34000,0
20240220,172300,27078527000,34000,34000,34000,34000,0
20240220,172200,27078527000,34000,34000,34000,34000,0
20240220,172100,27078527000,34000,34000,34000,34000,12151
20240220,172000,27078527000,34000,34000,34000,34000,0
20240220,171900,27078527000,34000,34000,34000,34000,0
20240220,171800,27078527000,34000,34000,34000,34000,0
20240220,171700,27078527000,34000,34000,34000,34000,0
20240220,171600,27078527000,34000,34000,34000,34000,0
20240220,171500,27078527000,34000,34000,34000,34000,0
20240220,171400,27078527000,34000,34000,34000,34000,0
20240220,171300,27078527000,34000,34000,34000,34000,0
20240220,171200,27078527000,34000,34000,34000,34000,0
20240220,171100,27078527000,34000,34000,34000,34000,0
20240220,171000,27078527000,34000,34000,34000,34000,0
20240220,170900,27078527000,34000,34000,34000,34000,0
20240220,170800,27078527000,34000,34000,34000,34000,0
20240220,170700,27078527000,34000,34000,34000,34000,0
20240220,170600,27078527000,34000,34000,34000,34000,0
20240220,170500,27078527000,34000,34000,34000,34000,0
20240220,170400,27078527000,34000,34000,34000,34000,0
20240220,170300,27078527000,34000,34000,34000,34000,0
20240220,170200,27078527000,34000,34000,34000,34000,0
20240220,170100,27078527000,34000,34000,34000,34000,0
20240220,170000,27078527000,34000,34000,34000,34000,0
20240220,165900,27078527000,34000,34000,34000,34000,0
20240220,165800,27078527000,34000,34000,34000,34000,0
20240220,165700,27078527000,34000,34000,34000,34000,0
20240220,165600,27078527000,34000,34000,34000,34000,0
20240220,165500,27078527000,34000,34000,34000,34000,0
20240220,165400,27078527000,34000,34000,34000,34000,0
20240220,165300,27078527000,34000,34000,34000,34000,0
20240220,165200,27078527000,34000,34000,34000,34000,0
20240220,165100,27078527000,34000,34000,34000,34000,12151
20240220,165000,27078527000,34000,34000,34000,34000,0
20240220,164900,27078527000,34000,34000,34000,34000,0
20240220,164800,27078527000,34000,34000,34000,34000,0
20240220,164700,27078527000,34000,34000,34000,34000,0
20240220,164600,27078527000,34000,34000,34000,34000,0
20240220,164500,27078527000,34000,34000,34000,34000,0
20240220,164400,27078527000,34000,34000,34000,34000,0
20240220,164300,27078527000,34000,34000,34000,34000,0
20240220,164200,27078527000,34000,34000,34000,34000,0
20240220,164100,27078527000,34000,34000,34000,34000,0
20240220,164000,27078527000,34000,34000,34000,34000,0
20240220,163900,27078527000,34000,34000,34000,34000,0
20240220,163800,27078527000,34000,34000,34000,34000,0
20240220,163700,27078527000,34000,34000,34000,34000,0
20240220,163600,27078527000,34000,34000,34000,34000,0
20240220,163500,27078527000,34000,34000,34000,34000,0
20240220,163400,27078527000,34000,34000,34000,34000,0
20240220,163300,27078527000,34000,34000,34000,34000,0
20240220,163200,27078527000,34000,34000,34000,34000,0
20240220,163100,27078527000,34000,34000,34000,34000,0
20240220,163000,27078527000,34000,34000,34000,34000,0
20240220,162900,27078527000,34000,34000,34000,34000,0
20240220,162800,27078527000,34000,34000,34000,34000,0
20240220,162700,27078527000,34000,34000,34000,34000,0
20240220,162600,27078527000,34000,34000,34000,34000,0
20240220,162500,27078527000,34000,34000,34000,34000,0
20240220,162400,27078527000,34000,34000,34000,34000,0
20240220,162300,27078527000,34000,34000,34000,34000,0
20240220,162200,27078527000,34000,34000,34000,34000,0
20240220,162100,27078527000,34000,34000,34000,34000,12151
20240220,162000,27078527000,34000,34000,34000,34000,0
20240220,161900,27078527000,34000,34000,34000,34000,0
20240220,161800,27078527000,34000,34000,34000,34000,0
20240220,161700,27078527000,34000,34000,34000,34000,0
20240220,161600,27078527000,34000,34000,34000,34000,0
20240220,161500,27078527000,34000,34000,34000,34000,0
20240220,161400,27078527000,34000,34000,34000,34000,0
20240220,161300,27078527000,34000,34000,34000,34000,0
20240220,161200,27078527000,34000,34000,34000,34000,0
20240220,161100,27078527000,34000,34000,34000,34000,0
20240220,161000,27078527000,34000,34000,34000,34000,0
20240220,160900,27078527000,34000,34000,34000,34000,0
20240220,160800,27078527000,34000,34000,34000,34000,0
20240220,160700,27078527000,34000,34000,34000,34000,0
20240220,160600,27078527000,34000,34000,34000,34000,0
20240220,160500,27078527000,34000,34000,34000,34000,0
20240220,160400,27078527000,34000,34000,34000,34000,0
20240220,160300,27078527000,34000,34000,34000,34000,0
20240220,160200,27078527000,34000,34000,34000,34000,0
20240220,160100,27078527000,34000,34000,34000,34000,0
20240220,160000,27078527000,34000,34000,34000,34000,0
20240220,155900,27078527000,34000,34000,34000,34000,0
20240220,155800,27078527000,34000,34000,34000,34000,0
20240220,155700,27078527000,34000,34000,34000,34000,0
20240220,155600,27078527000,34000,34000,34000,34000,0
20240220,155500,27078527000,34000,34000,34000,34000,0
20240220,155400,27078527000,34000,34000,34000,34000,0
20240220,155300,27078527000,34000,34000,34000,34000,0
20240220,155200,27078527000,34000,34000,34000,34000,0
20240220,155100,27078527000,34000,34000,34000,34000,12151
20240220,155000,27078527000,34000,34000,34000,34000,0
20240220,154900,27078527000,34000,34000,34000,34000,0
20240220,154800,27078527000,34000,34000,34000,34000,0
20240220,154700,27078527000,34000,34000,34000,34000,0
20240220,154600,27078527000,34000,34000,34000,34000,0
20240220,154500,27078527000,34000,34000,34000,34000,0
20240220,154400,27078527000,34000,34000,34000,34000,0
20240220,154300,27078527000,34000,34000,34000,34000,0
20240220,154200,27078527000,34000,34000,34000,34000,0
20240220,154100,27078527000,34000,34000,34000,34000,0
20240220,154000,27078527000,34000,34000,34000,34000,0
20240220,153900,27078527000,34000,34000,34000,34000,0
20240220,153800,27078527000,34000,34000,34000,34000,0
20240220,153700,27078527000,34000,34000,34000,34000,0
20240220,153600,27078527000,34000,34000,34000,34000,0
20240220,153500,27078527000,34000,34000,34000,34000,0
20240220,153400,27078527000,34000,34000,34000,34000,0
20240220,153300,27078527000,34000,34000,34000,34000,0
20240220,153200,27078527000,34000,34000,34000,34000,0
20240220,153100,27078527000,34000,34000,34000,34000,0
20240220,153000,27078527000,34000,34000,34000,34000,12151
20240220,152900,26665393000,33950,33950,33950,33950,0
20240220,152800,26665393000,33950,33950,33950,33950,0
20240220,152700,26665393000,33950,33950,33950,33950,0
20240220,152600,26665393000,33950,33950,33950,33950,0
20240220,152500,26665393000,33950,33950,33950,33950,0
20240220,152400,26665393000,33950,33950,33950,33950,0
20240220,152300,26665393000,33950,33950,33950,33950,0
20240220,152200,26665393000,33950,33950,33950,33950,0
20240220,152100,26665393000,33950,33950,33950,33950,0
20240220,152000,26665393000,33950,33950,33950,33950,0
20240220,151900,26665393000,33950,33950,34000,33950,407
20240220,151800,26651566150,33950,34100,34100,33950,1315
20240220,151700,26606823400,34050,34050,34050,34000,1074
20240220,151600,26570266850,34000,34050,34050,34000,1033
20240220,151500,26535103000,34050,34100,34100,34000,1423
20240220,151400,26486623250,34050,34050,34100,34050,670
20240220,151300,26463789250,34050,34050,34100,34000,946
20240220,151200,26431564050,34100,34000,34100,33950,936
20240220,151100,26399727000,34000,34000,34100,34000,4264
20240220,151000,26254565700,34000,34000,34050,34000,569
20240220,150900,26235205400,34050,33950,34050,33950,449
20240220,150800,26219923250,34000,34000,34050,34000,1312
20240220,150700,26175315150,34000,34000,34050,34000,1136
20240220,150600,26136639150,34000,33900,34000,33850,5113
20240220,150500,25962967050,33900,33850,33900,33850,2555
20240220,150400,25876359700,33850,33900,33900,33800,567
20240220,150300,25857158650,33900,33800,33900,33800,580
20240220,150200,25837516600,33800,33850,33850,33800,489
20240220,150100,25820964650,33850,33850,33900,33850,743
20240220,150000,25795797100,33850,33850,33900,33800,880
20240220,145900,25766010100,33800,33900,33900,33800,723
20240220,145800,25741537650,33850,33800,33850,33800,619
20240220,145700,25720592650,33800,33800,33850,33800,2205
20240220,145600,25646022100,33800,33800,33850,33800,1441
20240220,145500,25597254700,33800,33850,33900,33800,899
20240220,145400,25566835050,33850,33800,33900,33800,2374
20240220,145300,25486484650,33800,33800,33850,33800,525
20240220,145200,25468720650,33850,33800,33850,33750,730
20240220,145100,25444026100,33800,33800,33850,33800,650
20240220,145000,25422043150,33850,33750,33850,33750,894
20240220,144900,25391820650,33750,33750,33800,33750,674
20240220,144800,25369055950,33750,33700,33800,33700,333
20240220,144700,25357802800,33700,33750,33800,33700,646
20240220,144600,25335992600,33700,33700,33750,33650,446
20240220,144500,25320953950,33700,33750,33800,33650,670
20240220,144400,25298353750,33750,33750,33800,33700,616
20240220,144300,25277546050,33750,33750,33800,33700,443
20240220,144200,25262589950,33750,33800,33850,33700,2564
20240220,144100,25176017100,33800,33750,33850,33750,568
20240220,144000,25156820600,33750,33700,33800,33700,378
20240220,143900,25144064000,33700,33700,33800,33700,296
20240220,143800,25134066550,33750,33750,33800,33700,501
20240220,143700,25117153000,33750,33750,33800,33700,404
20240220,143600,25103511350,33750,33750,33800,33700,383
20240220,143500,25090587550,33750,33750,33750,33650,440
20240220,143400,25075753750,33700,33700,33750,33650,336
20240220,143300,25064421400,33650,33700,33700,33650,531
20240220,143200,25046527800,33650,33600,33700,33600,168
20240220,143100,25040873850,33650,33700,33700,33500,4026
20240220,143000,24905822100,33650,33650,33700,33600,609
20240220,142900,24885324300,33600,33550,33650,33550,1155
20240220,142800,24846515350,33600,33600,33600,33550,381
20240220,142700,24833719700,33550,33600,33600,33500,584
20240220,142600,24814109900,33550,33600,33600,33550,475
20240220,142500,24798164450,33600,33600,33650,33550,559
20240220,142400,24779393450,33600,33550,33600,33550,357
20240220,142300,24767400500,33500,33550,33650,33500,749
20240220,142200,24742275550,33550,33550,33650,33500,698
20240220,142100,24718824000,33600,33550,33600,33500,1340
20240220,142000,24673872950,33500,33500,33550,33450,1020
20240220,141900,24639693000,33500,33500,33550,33450,1315
20240220,141800,24595638850,33500,33550,33600,33450,1382
20240220,141700,24549319850,33600,33550,33600,33500,1766
20240220,141600,24490122300,33500,33600,33600,33450,2797
20240220,141500,24396512900,33500,33650,33650,33450,3897
20240220,141400,24265773100,33700,33750,33800,33650,712
20240220,141300,24241777900,33750,33650,33750,33650,2295
20240220,141200,24164394000,33650,33550,33650,33500,1172
20240220,141100,24125026250,33550,33500,33600,33450,845
20240220,141000,24096731750,33500,33450,33550,33450,833
20240220,140900,24068845550,33400,33650,33650,33400,11471
20240220,140800,23684449650,33600,33600,33700,33600,909
20240220,140700,23653878650,33700,33700,33700,33600,3830
20240220,140600,23525056000,33650,33700,33850,33650,1549
20240220,140500,23472849800,33800,33750,33850,33700,3087
20240220,140400,23368706750,33750,33900,33900,33750,3186
20240220,140300,23260984450,33900,33850,33900,33850,507
20240220,140200,23243809300,33900,33850,33900,33850,392
20240220,140100,23230526450,33900,33900,33900,33850,189
20240220,140000,23224124000,33850,33850,33900,33850,651
20240220,135900,23202077350,33900,33800,33900,33800,396
20240220,135800,23188673400,33800,33850,33900,33800,182
20240220,135700,23182512650,33800,33850,33900,33800,436
20240220,135600,23167764300,33850,33850,33900,33800,389
20240220,135500,23154595950,33850,33850,33900,33850,120
20240220,135400,23150529250,33900,33900,33950,33800,536
20240220,135300,23132366650,33900,33900,33900,33850,692
20240220,135200,23108920950,33900,33900,33950,33850,236
20240220,135100,23100925700,33900,33900,33950,33850,1659
20240220,135000,23044678000,33900,33900,33950,33900,161
20240220,134900,23039213450,33950,33950,33950,33900,798
20240220,134800,23012133050,33900,33950,33950,33900,279
20240220,134700,23002661900,33950,33950,33950,33900,327
20240220,134600,22991561050,33950,33850,33950,33850,299
20240220,134500,22981422650,33900,33850,33950,33850,484
20240220,134400,22965011850,33900,33850,33900,33850,174
20240220,134300,22959114200,33900,33950,33950,33850,223
20240220,134200,22951556350,33900,33900,33900,33850,258
20240220,134100,22942813050,33850,33850,33900,33800,527
20240220,134000,22924969100,33900,33850,33900,33800,689
20240220,133900,22901643750,33900,33850,33900,33850,500
20240220,133800,22884710900,33850,33950,33950,33850,624
20240220,133700,22863566050,33900,33950,33950,33900,316
20240220,133600,22852838800,33900,33950,33950,33900,337
20240220,133500,22841410250,33900,33950,33950,33900,368
20240220,133400,22828929850,33950,33950,33950,33900,122
20240220,133300,22824790850,33900,33950,33950,33900,114
20240220,133200,22820921150,33900,33950,33950,33900,161
20240220,133100,22815457800,33900,33950,33950,33850,205
20240220,133000,22808508000,33900,33900,33950,33850,531
20240220,132900,22790517650,33900,33900,33950,33850,1865
20240220,132800,22727335100,33900,34000,34000,33900,506
20240220,132700,22710153450,34000,34000,34000,33950,87
20240220,132600,22707197000,33950,34050,34050,33950,916
20240220,132500,22676057100,34050,34000,34050,34000,158
20240220,132400,22670679900,34000,34000,34050,33950,126
20240220,132300,22666395100,34000,34000,34050,34000,394
20240220,132200,22652997300,34000,33950,34000,33950,1329
20240220,132100,22607816200,34000,33950,34000,33900,407
20240220,132000,22593992950,33950,34000,34000,33950,74
20240220,131900,22591478050,33950,34000,34000,33950,278
20240220,131800,22582028550,34000,34050,34050,33950,1030
20240220,131700,22547007400,34000,34000,34050,33950,476
20240220,131600,22530823750,34000,33900,34000,33850,1274
20240220,131500,22487552050,33900,33850,33900,33800,1144
20240220,131400,22448862950,33850,33850,33900,33800,617
20240220,131300,22427978900,33900,33900,33900,33850,152
20240220,131200,22422829000,33950,33900,33950,33900,237
20240220,131100,22414788400,33950,33900,33950,33900,112
20240220,131000,22410988900,33950,33800,33950,33800,800
20240220,130900,22383917000,33800,33900,33900,33800,238
20240220,130800,22375863300,33900,33900,33950,33900,66
20240220,130700,22373623800,33950,33950,33950,33900,372
20240220,130600,22361011050,33950,34000,34000,33900,78
20240220,130500,22358360700,34000,33950,34050,33950,7219
20240220,130400,22112868650,33900,33900,33950,33850,346
20240220,130300,22101135050,33900,33950,33950,33900,1021
20240220,130200,22066520600,33950,34000,34000,33800,398
20240220,130100,22053034800,33950,33950,34000,33950,134
20240220,130000,22048481800,33950,33900,33950,33850,889
20240220,125900,22018310150,33900,33950,33950,33900,84
20240220,125800,22015459200,33850,33900,33950,33800,1016
20240220,125700,21981049950,33900,33900,33900,33850,637
20240220,125600,21959458350,33900,33850,33900,33800,514
20240220,125500,21942058400,33750,33750,33850,33750,742
20240220,125400,21916989350,33750,33700,33850,33700,879
20240220,125300,21887315100,33700,33750,33850,33700,1875
20240220,125200,21824032650,33750,33800,33850,33750,679
20240220,125100,21801090800,33800,33800,33850,33750,704
20240220,125000,21777290500,33750,33850,33850,33750,3197
20240220,124900,21669240100,33850,33850,33850,33800,2903
20240220,124800,21571074400,33900,33900,33900,33850,1755
20240220,124700,21511661450,33850,33950,33950,33850,332
20240220,124600,21500409200,33950,33900,33950,33850,403
20240220,124500,21486745750,33900,33950,33950,33850,1197
20240220,124400,21446156600,33950,33900,33950,33900,54
20240220,124300,21444323950,33900,33950,33950,33900,1252
20240220,124200,21401869350,33900,33900,33950,33900,3089
20240220,124100,21297149250,33950,33950,33950,33900,117
20240220,124000,21293177850,33950,33900,33950,33900,95
20240220,123900,21289953500,33900,33950,33950,33900,82
20240220,123800,21287170150,33950,34000,34000,33950,239
20240220,123700,21279055750,34000,34000,34000,33950,366
20240220,123600,21266623950,34000,34000,34000,34000,109
20240220,123500,21262917950,33950,33950,34000,33900,371
20240220,123400,21250321100,33950,33950,33950,33900,338
20240220,123300,21238853950,33950,33950,33950,33900,220
20240220,123200,21231386750,33950,34000,34000,33950,141
20240220,123100,21226596300,34000,34000,34000,33950,528
20240220,123000,21208666350,33950,34000,34000,33950,81
20240220,122900,21205914000,34000,33950,34000,33950,365
20240220,122800,21193521600,33950,33950,34050,33950,293
20240220,122700,21183561150,33950,34050,34050,33950,51
20240220,122600,21181826500,34000,34050,34050,34000,221
20240220,122500,21174308100,34050,34000,34050,34000,137
20240220,122400,21169647550,34050,34000,34050,34000,209
20240220,122300,21162541450,34000,34000,34000,33950,226
20240220,122200,21154857700,33950,33900,34000,33900,191
20240220,122100,21148372150,33950,33950,33950,33900,1782
20240220,122000,21087932400,33900,34000,34000,33900,1666
20240220,121900,21031375600,34000,34000,34000,33950,560
20240220,121800,21012337650,34000,34000,34050,34000,249
20240220,121700,21003869500,33950,34000,34050,33950,148
20240220,121600,20998838150,34050,33950,34050,33950,291
20240220,121500,20988948150,33950,34000,34000,33950,258
20240220,121400,20980183200,34050,34000,34050,33950,629
20240220,121300,20958811000,34000,34050,34050,34000,266
20240220,121200,20949762100,34050,34050,34100,34050,197
20240220,121100,20943052650,34050,33950,34050,33950,359
20240220,121000,20930851950,34000,34050,34050,34000,780
20240220,120900,20904329100,34000,34000,34150,34000,1006
20240220,120800,20870063200,34100,34050,34100,34000,145
20240220,120700,20865128700,34050,34000,34050,33950,693
20240220,120600,20841589400,34000,34050,34050,33950,1194
20240220,120500,20801004150,34050,34050,34050,34000,134
20240220,120400,20796445350,34000,34050,34100,34000,2255
20240220,120300,20719690650,34050,34150,34150,34050,1865
20240220,120200,20656078450,34200,34250,34250,34200,536
20240220,120100,20637727000,34300,34300,34350,34300,435
20240220,120000,20622802950,34350,34350,34350,34300,314
20240220,115900,20612020450,34350,34350,34350,34300,133
20240220,115800,20607452350,34350,34350,34350,34300,440
20240220,115700,20592343050,34350,34250,34350,34250,1165
20240220,115600,20552400000,34250,34300,34300,34250,545
20240220,115500,20533726500,34300,34200,34300,34150,730
20240220,115400,20508726850,34250,34250,34300,34200,280
20240220,115300,20499133350,34250,34250,34300,34200,423
20240220,115200,20484646050,34200,34250,34250,34200,1094
20240220,115100,20447222300,34200,34250,34250,34200,497
20240220,115000,20430212500,34250,34200,34250,34200,290
20240220,114900,20420288700,34200,34200,34250,34100,633
20240220,114800,20398653250,34150,34200,34200,34150,281
20240220,114700,20389048400,34200,34300,34300,34200,991
20240220,114600,20355118450,34300,34350,34350,34250,978
20240220,114500,20321551700,34350,34350,34400,34300,817
20240220,114400,20293484900,34350,34350,34400,34300,724
20240220,114300,20268610850,34350,34350,34350,34350,1505
20240220,114200,20216914100,34350,34250,34350,34200,2384
20240220,114100,20135162300,34250,34250,34250,34200,470
20240220,114000,20119065050,34250,34200,34250,34150,389
20240220,113900,20105757400,34150,34150,34200,34150,511
20240220,113800,20088289050,34150,34150,34200,34150,241
20240220,113700,20080047600,34150,34200,34200,34150,240
20240220,113600,20071843600,34200,34200,34200,34150,410
20240220,113500,20057826700,34150,34150,34150,34100,765
20240220,113400,20031719700,34150,34150,34150,34100,371
20240220,113300,20019061700,34150,34100,34150,34050,476
20240220,113200,20002819000,34150,34000,34150,34000,624
20240220,113100,19981569550,34000,34000,34050,33950,1607
20240220,113000,19926915550,33950,34000,34050,33950,1239
20240220,112900,19884810250,34000,34000,34050,33950,7090
20240220,112800,19643894500,34000,34000,34050,34000,1895
20240220,112700,19579418950,34000,34100,34100,34000,3067
20240220,112600,19474991800,34100,34100,34150,34100,910
20240220,112500,19443956950,34100,34100,34150,34100,241
20240220,112400,19435730800,34050,34100,34150,34050,367
20240220,112300,19423204450,34150,34100,34150,34050,459
20240220,112200,19407549250,34100,34100,34150,34050,566
20240220,112100,19388261200,34100,34100,34150,34050,384
20240220,112000,19375162200,34150,34100,34150,34050,1130
20240220,111900,19336644400,34100,34150,34150,34100,2468
20240220,111800,19252479750,34150,34150,34200,34100,916
20240220,111700,19221204050,34150,34150,34200,34100,413
20240220,111600,19207099950,34150,34200,34250,34150,527
20240220,111500,19189086400,34250,34200,34250,34100,871
20240220,111400,19159339250,34150,34200,34200,34100,2149
20240220,111300,19085982050,34150,34300,34300,34150,661
20240220,111200,19063361650,34250,34300,34350,34250,2440
20240220,111100,18979744700,34350,34400,34400,34300,1273
20240220,111000,18935996650,34350,34350,34400,34300,1876
20240220,110900,18871553450,34350,34250,34350,34200,1613
20240220,110800,18816240150,34250,34200,34250,34150,1272
20240220,110700,18772717850,34200,34250,34250,34150,871
20240220,110600,18742916300,34250,34200,34250,34100,1798
20240220,110500,18681471250,34200,34200,34200,34050,2577
20240220,110400,18593471300,34100,34100,34200,34100,1238
20240220,110300,18551175400,34200,34200,34200,34100,1788
20240220,110200,18490165500,34050,34200,34200,34050,2745
20240220,110100,18396500400,34200,34200,34250,34100,913
20240220,110000,18365280000,34200,34200,34200,34150,1657
20240220,105900,18308670850,34200,34250,34250,34100,2074
20240220,105800,18237729200,34250,34200,34250,34100,2492
20240220,105700,18152621750,34200,34100,34200,34100,647
20240220,105600,18130524900,34150,34250,34250,34150,1462
20240220,105500,18080541400,34250,34250,34300,34250,1062
20240220,105400,18044157850,34300,34300,34350,34250,909
20240220,105300,18012982300,34300,34400,34400,34300,1946
20240220,105200,17946169350,34350,34450,34450,34350,1822
20240220,105100,17883495200,34400,34300,34400,34300,2375
20240220,105000,17801890000,34300,34200,34300,34100,1533
20240220,104900,17749398850,34150,34250,34300,34150,3843
20240220,104800,17617842100,34250,34350,34350,34250,1532
20240220,104700,17565286600,34350,34450,34450,34350,1142
20240220,104600,17526017500,34450,34500,34550,34400,1660
20240220,104500,17468765550,34500,34550,34600,34400,3552
20240220,104400,17346159000,34550,34450,34600,34400,3110
20240220,104300,17238819750,34450,34500,34600,34400,11870
20240220,104200,16828999700,34500,34550,34550,34450,5300
20240220,104100,16646123150,34550,34450,34550,34450,11799
20240220,104000,16239088900,34450,34450,34500,34400,6035
20240220,103900,16031197300,34400,34400,34450,34350,4172
20240220,103800,15887652950,34400,34400,34450,34350,7087
20240220,103700,15643813350,34400,34350,34400,34300,4763
20240220,103600,15480093000,34350,34300,34350,34250,4938
20240220,103500,15310561050,34350,34250,34350,34200,3148
20240220,103400,15202589550,34200,34250,34250,34200,816
20240220,103300,15174643650,34250,34250,34250,34200,1893
20240220,103200,15109829250,34200,34150,34200,34150,2475
20240220,103100,15025207750,34150,34150,34150,34100,1226
20240220,103000,14983343250,34150,34100,34150,34050,1422
20240220,102900,14934886050,34050,33950,34050,33950,1082
20240220,102800,14898101000,34000,33900,34000,33850,3091
20240220,102700,14793328850,33850,33900,33900,33850,858
20240220,102600,14764278750,33850,33850,33900,33850,788
20240220,102500,14737595650,33800,33900,33900,33800,2859
20240220,102400,14640834600,33900,33900,33950,33850,2156
20240220,102300,14567775150,33900,34050,34050,33900,2363
20240220,102200,14487547800,34000,34050,34050,34000,302
20240220,102100,14477274250,34000,34050,34100,33900,2902
20240220,102000,14378670050,34050,34100,34100,33950,3181
20240220,101900,14270482100,34100,34050,34150,34050,1214
20240220,101800,14229090300,34050,34200,34250,34050,3238
20240220,101700,14118484550,34200,34200,34250,34150,1759
20240220,101600,14058330300,34150,34150,34200,34100,1907
20240220,101500,13993191800,34200,34250,34300,34150,4612
20240220,101400,13835362400,34300,34400,34400,34250,7021
20240220,101300,13594382150,34400,34350,34400,34300,9184
20240220,101200,13278680050,34350,34250,34350,34250,5681
20240220,101100,13083732950,34300,34300,34300,34250,5186
20240220,101000,12905979500,34250,34200,34300,34200,8346
20240220,100900,12620074100,34200,34100,34200,34100,9331
20240220,100800,12301266750,34100,34100,34100,34000,4414
20240220,100700,12150792200,34100,33850,34100,33850,8568
20240220,100600,11859303250,33900,33900,33950,33850,642
20240220,100500,11837540250,33900,33900,33950,33850,595
20240220,100400,11817373350,33900,33900,33950,33850,790
20240220,100300,11790581900,33900,33950,34000,33850,2113
20240220,100200,11718841950,33950,33800,34050,33800,1789
20240220,100100,11658114850,33800,33850,33850,33750,990
20240220,100000,11624647300,33850,34000,34050,33750,7083
20240220,095900,11384725800,34050,34000,34050,33950,1512
20240220,095800,11333308450,34050,34050,34050,33950,1813
20240220,095700,11271658900,34050,33950,34050,33950,1762
20240220,095600,11211704200,34000,34000,34050,33950,812
20240220,095500,11184105700,34000,33950,34050,33900,3766
20240220,095400,11056032000,33900,33900,33950,33900,1495
20240220,095300,11005303500,33900,33900,33950,33850,1021
20240220,095200,10970673750,33900,33900,33900,33800,1089
20240220,095100,10933790200,33800,33800,33950,33750,1431
20240220,095000,10885382750,33800,33750,33800,33600,7423
20240220,094900,10635441900,33750,33900,33900,33700,7771
20240220,094800,10373077150,33900,33950,34000,33850,3138
20240220,094700,10266561750,33950,34100,34100,33950,2261
20240220,094600,10189583800,34100,34050,34100,34000,2830
20240220,094500,10093210450,34000,34050,34050,33950,2694
20240220,094400,10001574200,34050,33950,34050,33850,4977
20240220,094300,9832447900,34000,34050,34100,33800,4675
20240220,094200,9673449900,34100,34050,34100,34050,3898
20240220,094100,9540590550,34050,34000,34100,34000,4234
20240220,094000,9396322650,34000,33850,34000,33800,2950
20240220,093900,9296258950,33800,33900,33900,33800,3054
20240220,093800,9192946950,33850,34050,34050,33850,4894
20240220,093700,9026888350,34000,34150,34150,34000,5590
20240220,093600,8836269950,34100,33950,34150,33950,7921
20240220,093500,8566624100,34000,33950,34000,33900,3316
20240220,093400,8453997600,33900,33900,33950,33850,2983
20240220,093300,8352765000,33850,33850,33900,33750,4252
20240220,093200,8208855700,33850,34100,34150,33750,13142
20240220,093100,7763028500,34100,34100,34200,34000,17499
20240220,093000,7165481350,34050,33700,34200,33700,35373
20240220,092900,5964799600,33750,33700,33750,33650,4645
20240220,092800,5808130850,33700,33450,33700,33400,26591
20240220,092700,4915431050,33400,33400,33450,33300,7963
20240220,092600,4649583450,33400,33350,33450,33300,5467
20240220,092500,4467120350,33300,33250,33350,33150,5243
20240220,092400,4292666300,33200,33200,33200,33150,1844
20240220,092300,4231465150,33200,33250,33300,33150,2483
20240220,092200,4148980950,33250,33300,33400,33250,3801
20240220,092100,4022299800,33300,33400,33400,33250,3207
20240220,092000,3915390050,33400,33500,33500,33400,7150
20240220,091900,3676169600,33450,33500,33550,33450,7433
20240220,091800,3427176450,33450,33350,33500,33350,5135
20240220,091700,3255427650,33350,33350,33400,33300,1960
20240220,091600,3190044950,33350,33050,33400,33050,4821
20240220,091500,3029525000,33150,32950,33150,32900,1993
20240220,091400,2963738350,32950,32900,33050,32900,911
20240220,091300,2933728600,32900,33100,33100,32900,1995
20240220,091200,2867896600,33100,33000,33100,33000,2046
20240220,091100,2800349000,32950,33200,33250,32900,11803
20240220,091000,2410112100,33200,33150,33300,33100,2913
20240220,090900,2313357450,33150,33150,33250,33100,2826
20240220,090800,2219616100,33150,33500,33500,33150,5063
20240220,090700,2050934000,33500,33250,33600,33200,17738
20240220,090600,1457779900,33300,33300,33400,33150,6618
20240220,090500,1237248950,33300,32800,33450,32700,11106
20240220,090400,869885100,32800,32800,32800,32700,913
20240220,090300,840023500,32800,32950,33000,32700,3140
20240220,090200,736835450,32950,32600,33050,32600,7665
20240220,090100,484484450,32600,32700,32850,32450,3875
20240220,090000,357862350,32700,32350,32700,32350,10811