KissMeData/011170/min/candle-20240221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240221,185500,12835919200,132200,132200,132200,132200,4196
20240221,185400,12835919200,132200,132200,132200,132200,0
20240221,185300,12835919200,132200,132200,132200,132200,0
20240221,185200,12835919200,132200,132200,132200,132200,0
20240221,185100,12835919200,132200,132200,132200,132200,0
20240221,185000,12835919200,132200,132200,132200,132200,0
20240221,184900,12835919200,132200,132200,132200,132200,0
20240221,184800,12835919200,132200,132200,132200,132200,0
20240221,184700,12835919200,132200,132200,132200,132200,0
20240221,184600,12835919200,132200,132200,132200,132200,0
20240221,184500,12835919200,132200,132200,132200,132200,0
20240221,184400,12835919200,132200,132200,132200,132200,0
20240221,184300,12835919200,132200,132200,132200,132200,0
20240221,184200,12835919200,132200,132200,132200,132200,0
20240221,184100,12835919200,132200,132200,132200,132200,0
20240221,184000,12835919200,132200,132200,132200,132200,0
20240221,183900,12835919200,132200,132200,132200,132200,0
20240221,183800,12835919200,132200,132200,132200,132200,0
20240221,183700,12835919200,132200,132200,132200,132200,0
20240221,183600,12835919200,132200,132200,132200,132200,0
20240221,183500,12835919200,132200,132200,132200,132200,0
20240221,183400,12835919200,132200,132200,132200,132200,0
20240221,183300,12835919200,132200,132200,132200,132200,0
20240221,183200,12835919200,132200,132200,132200,132200,0
20240221,183100,12835919200,132200,132200,132200,132200,0
20240221,183000,12835919200,132200,132200,132200,132200,0
20240221,182900,12835919200,132200,132200,132200,132200,0
20240221,182800,12835919200,132200,132200,132200,132200,0
20240221,182700,12835919200,132200,132200,132200,132200,0
20240221,182600,12835919200,132200,132200,132200,132200,0
20240221,182500,12835919200,132200,132200,132200,132200,4196
20240221,182400,12835919200,132200,132200,132200,132200,0
20240221,182300,12835919200,132200,132200,132200,132200,0
20240221,182200,12835919200,132200,132200,132200,132200,0
20240221,182100,12835919200,132200,132200,132200,132200,0
20240221,182000,12835919200,132200,132200,132200,132200,0
20240221,181900,12835919200,132200,132200,132200,132200,0
20240221,181800,12835919200,132200,132200,132200,132200,0
20240221,181700,12835919200,132200,132200,132200,132200,0
20240221,181600,12835919200,132200,132200,132200,132200,0
20240221,181500,12835919200,132200,132200,132200,132200,0
20240221,181400,12835919200,132200,132200,132200,132200,0
20240221,181300,12835919200,132200,132200,132200,132200,0
20240221,181200,12835919200,132200,132200,132200,132200,0
20240221,181100,12835919200,132200,132200,132200,132200,0
20240221,181000,12835919200,132200,132200,132200,132200,0
20240221,180900,12835919200,132200,132200,132200,132200,0
20240221,180800,12835919200,132200,132200,132200,132200,0
20240221,180700,12835919200,132200,132200,132200,132200,0
20240221,180600,12835919200,132200,132200,132200,132200,0
20240221,180500,12835919200,132200,132200,132200,132200,0
20240221,180400,12835919200,132200,132200,132200,132200,0
20240221,180300,12835919200,132200,132200,132200,132200,0
20240221,180200,12835919200,132200,132200,132200,132200,0
20240221,180100,12835919200,132200,132200,132200,132200,0
20240221,180000,12835919200,132200,132200,132200,132200,0
20240221,175900,12835919200,132200,132200,132200,132200,0
20240221,175800,12835919200,132200,132200,132200,132200,0
20240221,175700,12835919200,132200,132200,132200,132200,0
20240221,175600,12835919200,132200,132200,132200,132200,0
20240221,175500,12835919200,132200,132200,132200,132200,4196
20240221,175400,12835919200,132200,132200,132200,132200,0
20240221,175300,12835919200,132200,132200,132200,132200,0
20240221,175200,12835919200,132200,132200,132200,132200,0
20240221,175100,12835919200,132200,132200,132200,132200,0
20240221,175000,12835919200,132200,132200,132200,132200,0
20240221,174900,12835919200,132200,132200,132200,132200,0
20240221,174800,12835919200,132200,132200,132200,132200,0
20240221,174700,12835919200,132200,132200,132200,132200,0
20240221,174600,12835919200,132200,132200,132200,132200,0
20240221,174500,12835919200,132200,132200,132200,132200,0
20240221,174400,12835919200,132200,132200,132200,132200,0
20240221,174300,12835919200,132200,132200,132200,132200,0
20240221,174200,12835919200,132200,132200,132200,132200,0
20240221,174100,12835919200,132200,132200,132200,132200,0
20240221,174000,12835919200,132200,132200,132200,132200,0
20240221,173900,12835919200,132200,132200,132200,132200,0
20240221,173800,12835919200,132200,132200,132200,132200,0
20240221,173700,12835919200,132200,132200,132200,132200,0
20240221,173600,12835919200,132200,132200,132200,132200,0
20240221,173500,12835919200,132200,132200,132200,132200,0
20240221,173400,12835919200,132200,132200,132200,132200,0
20240221,173300,12835919200,132200,132200,132200,132200,0
20240221,173200,12835919200,132200,132200,132200,132200,0
20240221,173100,12835919200,132200,132200,132200,132200,0
20240221,173000,12835919200,132200,132200,132200,132200,0
20240221,172900,12835919200,132200,132200,132200,132200,0
20240221,172800,12835919200,132200,132200,132200,132200,0
20240221,172700,12835919200,132200,132200,132200,132200,0
20240221,172600,12835919200,132200,132200,132200,132200,0
20240221,172500,12835919200,132200,132200,132200,132200,4196
20240221,172400,12835919200,132200,132200,132200,132200,0
20240221,172300,12835919200,132200,132200,132200,132200,0
20240221,172200,12835919200,132200,132200,132200,132200,0
20240221,172100,12835919200,132200,132200,132200,132200,0
20240221,172000,12835919200,132200,132200,132200,132200,0
20240221,171900,12835919200,132200,132200,132200,132200,0
20240221,171800,12835919200,132200,132200,132200,132200,0
20240221,171700,12835919200,132200,132200,132200,132200,0
20240221,171600,12835919200,132200,132200,132200,132200,0
20240221,171500,12835919200,132200,132200,132200,132200,0
20240221,171400,12835919200,132200,132200,132200,132200,0
20240221,171300,12835919200,132200,132200,132200,132200,0
20240221,171200,12835919200,132200,132200,132200,132200,0
20240221,171100,12835919200,132200,132200,132200,132200,0
20240221,171000,12835919200,132200,132200,132200,132200,0
20240221,170900,12835919200,132200,132200,132200,132200,0
20240221,170800,12835919200,132200,132200,132200,132200,0
20240221,170700,12835919200,132200,132200,132200,132200,0
20240221,170600,12835919200,132200,132200,132200,132200,0
20240221,170500,12835919200,132200,132200,132200,132200,0
20240221,170400,12835919200,132200,132200,132200,132200,0
20240221,170300,12835919200,132200,132200,132200,132200,0
20240221,170200,12835919200,132200,132200,132200,132200,0
20240221,170100,12835919200,132200,132200,132200,132200,0
20240221,170000,12835919200,132200,132200,132200,132200,0
20240221,165900,12835919200,132200,132200,132200,132200,0
20240221,165800,12835919200,132200,132200,132200,132200,0
20240221,165700,12835919200,132200,132200,132200,132200,0
20240221,165600,12835919200,132200,132200,132200,132200,0
20240221,165500,12835919200,132200,132200,132200,132200,4196
20240221,165400,12835919200,132200,132200,132200,132200,0
20240221,165300,12835919200,132200,132200,132200,132200,0
20240221,165200,12835919200,132200,132200,132200,132200,0
20240221,165100,12835919200,132200,132200,132200,132200,0
20240221,165000,12835919200,132200,132200,132200,132200,0
20240221,164900,12835919200,132200,132200,132200,132200,0
20240221,164800,12835919200,132200,132200,132200,132200,0
20240221,164700,12835919200,132200,132200,132200,132200,0
20240221,164600,12835919200,132200,132200,132200,132200,0
20240221,164500,12835919200,132200,132200,132200,132200,0
20240221,164400,12835919200,132200,132200,132200,132200,0
20240221,164300,12835919200,132200,132200,132200,132200,0
20240221,164200,12835919200,132200,132200,132200,132200,0
20240221,164100,12835919200,132200,132200,132200,132200,0
20240221,164000,12835919200,132200,132200,132200,132200,0
20240221,163900,12835919200,132200,132200,132200,132200,0
20240221,163800,12835919200,132200,132200,132200,132200,0
20240221,163700,12835919200,132200,132200,132200,132200,0
20240221,163600,12835919200,132200,132200,132200,132200,0
20240221,163500,12835919200,132200,132200,132200,132200,0
20240221,163400,12835919200,132200,132200,132200,132200,0
20240221,163300,12835919200,132200,132200,132200,132200,0
20240221,163200,12835919200,132200,132200,132200,132200,0
20240221,163100,12835919200,132200,132200,132200,132200,0
20240221,163000,12835919200,132200,132200,132200,132200,0
20240221,162900,12835919200,132200,132200,132200,132200,0
20240221,162800,12835919200,132200,132200,132200,132200,0
20240221,162700,12835919200,132200,132200,132200,132200,0
20240221,162600,12835919200,132200,132200,132200,132200,0
20240221,162500,12835919200,132200,132200,132200,132200,4196
20240221,162400,12835919200,132200,132200,132200,132200,0
20240221,162300,12835919200,132200,132200,132200,132200,0
20240221,162200,12835919200,132200,132200,132200,132200,0
20240221,162100,12835919200,132200,132200,132200,132200,0
20240221,162000,12835919200,132200,132200,132200,132200,0
20240221,161900,12835919200,132200,132200,132200,132200,0
20240221,161800,12835919200,132200,132200,132200,132200,0
20240221,161700,12835919200,132200,132200,132200,132200,0
20240221,161600,12835919200,132200,132200,132200,132200,0
20240221,161500,12835919200,132200,132200,132200,132200,0
20240221,161400,12835919200,132200,132200,132200,132200,0
20240221,161300,12835919200,132200,132200,132200,132200,0
20240221,161200,12835919200,132200,132200,132200,132200,0
20240221,161100,12835919200,132200,132200,132200,132200,0
20240221,161000,12835919200,132200,132200,132200,132200,0
20240221,160900,12835919200,132200,132200,132200,132200,0
20240221,160800,12835919200,132200,132200,132200,132200,0
20240221,160700,12835919200,132200,132200,132200,132200,0
20240221,160600,12835919200,132200,132200,132200,132200,0
20240221,160500,12835919200,132200,132200,132200,132200,0
20240221,160400,12835919200,132200,132200,132200,132200,0
20240221,160300,12835919200,132200,132200,132200,132200,0
20240221,160200,12835919200,132200,132200,132200,132200,0
20240221,160100,12835919200,132200,132200,132200,132200,0
20240221,160000,12835919200,132200,132200,132200,132200,0
20240221,155900,12835919200,132200,132200,132200,132200,0
20240221,155800,12835919200,132200,132200,132200,132200,0
20240221,155700,12835919200,132200,132200,132200,132200,0
20240221,155600,12835919200,132200,132200,132200,132200,0
20240221,155500,12835919200,132200,132200,132200,132200,4196
20240221,155400,12835919200,132200,132200,132200,132200,0
20240221,155300,12835919200,132200,132200,132200,132200,0
20240221,155200,12835919200,132200,132200,132200,132200,0
20240221,155100,12835919200,132200,132200,132200,132200,0
20240221,155000,12835919200,132200,132200,132200,132200,0
20240221,154900,12835919200,132200,132200,132200,132200,0
20240221,154800,12835919200,132200,132200,132200,132200,0
20240221,154700,12835919200,132200,132200,132200,132200,0
20240221,154600,12835919200,132200,132200,132200,132200,0
20240221,154500,12835919200,132200,132200,132200,132200,0
20240221,154400,12835919200,132200,132200,132200,132200,0
20240221,154300,12835919200,132200,132200,132200,132200,0
20240221,154200,12835919200,132200,132200,132200,132200,0
20240221,154100,12835919200,132200,132200,132200,132200,0
20240221,154000,12835919200,132200,132200,132200,132200,0
20240221,153900,12835919200,132200,132200,132200,132200,0
20240221,153800,12835919200,132200,132200,132200,132200,0
20240221,153700,12835919200,132200,132200,132200,132200,0
20240221,153600,12835919200,132200,132200,132200,132200,0
20240221,153500,12835919200,132200,132200,132200,132200,0
20240221,153400,12835919200,132200,132200,132200,132200,0
20240221,153300,12835919200,132200,132200,132200,132200,0
20240221,153200,12835919200,132200,132200,132200,132200,0
20240221,153100,12835919200,132200,132200,132200,132200,0
20240221,153000,12835919200,132200,132200,132200,132200,4196
20240221,152900,12281208000,132100,132100,132100,132100,0
20240221,152800,12281208000,132100,132100,132100,132100,0
20240221,152700,12281208000,132100,132100,132100,132100,0
20240221,152600,12281208000,132100,132100,132100,132100,0
20240221,152500,12281208000,132100,132100,132100,132100,0
20240221,152400,12281208000,132100,132100,132100,132100,0
20240221,152300,12281208000,132100,132100,132100,132100,0
20240221,152200,12281208000,132100,132100,132100,132100,0
20240221,152100,12281208000,132100,132100,132100,132100,0
20240221,152000,12281208000,132100,132100,132100,132100,0
20240221,151900,12281208000,132100,132000,132100,131900,668
20240221,151800,12193036900,131900,132000,132000,131800,582
20240221,151700,12116274500,131900,131800,132000,131800,988
20240221,151600,11985966600,131800,131800,131900,131800,535
20240221,151500,11915449200,131800,131800,131900,131800,398
20240221,151400,11862988100,131900,131900,132000,131800,393
20240221,151300,11811163500,132000,131900,132000,131800,396
20240221,151200,11758946600,131900,131900,132100,131900,506
20240221,151100,11692182500,132000,132000,132000,131900,271
20240221,151000,11656435100,131900,131900,132100,131900,436
20240221,150900,11598907600,131900,131900,132100,131900,296
20240221,150800,11559845700,131900,132000,132100,131900,355
20240221,150700,11512991900,132100,131900,132100,131900,297
20240221,150600,11473795700,131900,131900,132100,131900,301
20240221,150500,11434079200,132000,131900,132000,131900,318
20240221,150400,11392115500,132000,132000,132100,131900,263
20240221,150300,11357404100,132000,132000,132000,131900,186
20240221,150200,11332853300,132000,132000,132100,132000,199
20240221,150100,11306585200,132000,132100,132100,132000,233
20240221,150000,11275810600,132100,132200,132300,132100,189
20240221,145900,11250825900,132200,132200,132300,132200,292
20240221,145800,11212214300,132200,132100,132200,132000,428
20240221,145700,11155666100,132000,131900,132100,131700,784
20240221,145600,11052236000,131700,131800,131900,131600,372
20240221,145500,11003228700,131600,132000,132100,131500,2933
20240221,145400,10616767800,132000,132100,132100,132000,1694
20240221,145300,10393148600,132100,132200,132200,132000,2053
20240221,145200,10121960500,132200,132400,132400,132100,3481
20240221,145100,9661702400,132400,132500,132500,132400,1796
20240221,145000,9423862100,132500,132500,132600,132500,597
20240221,144900,9344739900,132500,132500,132600,132500,177
20240221,144800,9321287200,132500,132500,132600,132500,228
20240221,144700,9291077100,132500,132600,132600,132500,329
20240221,144600,9247479100,132500,132600,132600,132500,654
20240221,144500,9160777800,132600,132600,132700,132600,891
20240221,144400,9042631100,132600,132600,132700,132600,48
20240221,144300,9036266200,132600,132600,132700,132600,273
20240221,144200,9000061400,132600,132700,132700,132600,321
20240221,144100,8957465400,132700,132700,132800,132700,347
20240221,144000,8911418100,132700,132700,132800,132700,185
20240221,143900,8886865600,132700,132700,132800,132700,559
20240221,143800,8812686100,132700,132800,132800,132700,766
20240221,143700,8710980700,132800,132800,132800,132800,21
20240221,143600,8708191900,132800,132900,132900,132800,122
20240221,143500,8691989800,132800,132800,132900,132800,34
20240221,143400,8687474000,132800,132800,132900,132800,140
20240221,143300,8668881700,132900,132800,132900,132800,15
20240221,143200,8666889600,132800,132800,132900,132800,23
20240221,143100,8663834700,132800,132900,132900,132800,99
20240221,143000,8650686400,132800,132800,132900,132800,189
20240221,142900,8625571000,132800,132800,132800,132800,134
20240221,142800,8607775800,132800,132900,132900,132800,73
20240221,142700,8598079000,132800,132900,132900,132800,125
20240221,142600,8581470600,132900,132900,132900,132900,38
20240221,142500,8576420400,132900,132900,132900,132900,116
20240221,142400,8561004000,132900,133000,133000,132900,169
20240221,142300,8538543700,132900,132900,132900,132900,14
20240221,142200,8536683100,132900,133000,133100,132900,565
20240221,142100,8461554400,133000,133000,133000,132900,66
20240221,142000,8452780500,133000,132900,133000,132900,114
20240221,141900,8437629000,133000,132900,133000,132900,45
20240221,141800,8431648200,132900,133000,133000,132900,134
20240221,141700,8413839000,133000,133000,133000,132900,9
20240221,141600,8412642100,132900,132900,133000,132900,96
20240221,141500,8399878700,132900,132900,133000,132900,157
20240221,141400,8379012400,132900,133000,133000,132900,37
20240221,141300,8374093500,133000,133000,133000,132900,105
20240221,141200,8360128900,133000,133000,133000,133000,29
20240221,141100,8356271900,133000,132900,133000,132900,166
20240221,141000,8334194600,132900,133100,133200,132900,188
20240221,140900,8309180500,133100,132900,133100,132900,324
20240221,140800,8266083400,132900,132900,133000,132900,13
20240221,140700,8264354800,132900,132900,133100,132900,145
20240221,140600,8245069900,133000,132900,133000,132900,122
20240221,140500,8228856000,132900,132900,133000,132900,8
20240221,140400,8227792700,132900,133000,133000,132900,55
20240221,140300,8220481800,132900,133000,133100,132900,122
20240221,140200,8204255700,133000,133000,133000,132900,76
20240221,140100,8194148000,132900,132900,133000,132900,174
20240221,140000,8171017300,132900,133000,133000,132900,18
20240221,135900,8168623700,133000,133000,133000,132900,99
20240221,135800,8155458800,133000,133100,133100,133000,157
20240221,135700,8134567800,133000,133000,133000,132900,270
20240221,135600,8098659000,133000,133000,133000,133000,30
20240221,135500,8094669000,133000,133000,133000,133000,57
20240221,135400,8087088000,133000,133000,133100,133000,115
20240221,135300,8071792400,133000,133000,133000,133000,3
20240221,135200,8071393400,133100,133100,133100,133000,15
20240221,135100,8069397700,133100,133200,133200,133100,154
20240221,135000,8048887500,133100,133000,133100,133000,163
20240221,134900,8027200700,133000,133000,133000,133000,9
20240221,134800,8026003700,133000,132900,133000,132900,233
20240221,134700,7995015900,132900,133000,133000,132900,90
20240221,134600,7983052900,132900,133000,133100,132900,155
20240221,134500,7962438700,132900,132900,133000,132900,6
20240221,134400,7961640900,132900,132900,133000,132900,141
20240221,134300,7942890100,132900,132900,132900,132900,129
20240221,134200,7925746000,132900,132900,132900,132900,31
20240221,134100,7921626100,133000,132900,133000,132800,93
20240221,134000,7909264600,132900,132900,133000,132900,81
20240221,133900,7898499000,132900,132900,133000,132900,55
20240221,133800,7891186000,133000,133000,133100,132900,161
20240221,133700,7869774400,133000,133000,133000,132800,188
20240221,133600,7844773800,133000,133000,133000,133000,89
20240221,133500,7832936800,133000,133000,133100,133000,144
20240221,133400,7813776200,133000,133000,133000,133000,12
20240221,133300,7812180200,133100,133000,133100,133000,85
20240221,133200,7800867900,133000,133000,133200,133000,24
20240221,133100,7797675500,133100,133100,133100,133000,102
20240221,133000,7784100300,133100,133100,133200,133100,35
20240221,132900,7779441000,133300,133000,133300,133000,295
20240221,132800,7740171100,133000,132900,133000,132800,279
20240221,132700,7703073400,132900,132900,132900,132900,19
20240221,132600,7700548300,132900,133000,133000,132900,97
20240221,132500,7687656000,132900,132900,132900,132900,60
20240221,132400,7679682000,132900,132900,132900,132800,99
20240221,132300,7666525200,132900,132900,132900,132800,223
20240221,132200,7636890200,132900,132900,133000,132900,95
20240221,132100,7624264600,132900,132900,132900,132900,42
20240221,132000,7618682800,132900,132900,133000,132800,35
20240221,131900,7614031300,132900,132800,132900,132800,158
20240221,131800,7593035700,132900,132800,132900,132800,26
20240221,131700,7589580700,132800,132900,133000,132800,159
20240221,131600,7568446700,132900,132900,132900,132900,34
20240221,131500,7563928100,132900,133000,133000,132900,138
20240221,131400,7545586800,132900,133000,133000,132900,79
20240221,131300,7535084100,132900,132900,133000,132800,169
20240221,131200,7512624800,132900,132900,132900,132900,19
20240221,131100,7510099700,132900,132900,132900,132900,160
20240221,131000,7488835700,132800,132900,132900,132800,29
20240221,130900,7484982200,132900,132800,132900,132800,41
20240221,130800,7479534300,132900,132900,132900,132800,99
20240221,130700,7466377500,132900,132900,133000,132800,262
20240221,130600,7431559000,132800,132800,132800,132800,110
20240221,130500,7416951000,132800,132900,132900,132800,50
20240221,130400,7410308000,132900,132700,132900,132700,220
20240221,130300,7381096100,132700,132800,132800,132700,302
20240221,130200,7341019500,132700,132800,132800,132700,368
20240221,130100,7292158800,132800,132900,132900,132800,34
20240221,130000,7287643000,132800,132700,132800,132700,62
20240221,125900,7279409900,132700,132700,132800,132700,252
20240221,125800,7245957700,132700,132800,132800,132700,76
20240221,125700,7235872000,132700,132900,132900,132700,518
20240221,125600,7167086200,132800,132900,132900,132800,142
20240221,125500,7148226700,132800,132800,132900,132800,30
20240221,125400,7144240800,132900,132800,132900,132800,151
20240221,125300,7124185700,132800,132900,132900,132800,49
20240221,125200,7117675500,132900,132900,132900,132900,122
20240221,125100,7101461700,132900,132900,132900,132900,38
20240221,125000,7096411500,132800,133000,133000,132800,154
20240221,124900,7075947300,132900,132900,133000,132800,318
20240221,124800,7033676800,132900,132900,132900,132900,56
20240221,124700,7026234400,133000,132900,133000,132800,238
20240221,124600,6994620300,132800,132800,132900,132800,21
20240221,124500,6991830600,132800,132900,132900,132800,113
20240221,124400,6976818800,132900,132900,132900,132900,62
20240221,124300,6968579000,132900,132900,132900,132900,9
20240221,124200,6967382900,132900,133000,133100,132900,66
20240221,124100,6958604200,133000,132900,133000,132900,53
20240221,124000,6951556000,132900,132900,132900,132900,74
20240221,123900,6941721400,132900,132900,133000,132900,47
20240221,123800,6935471000,132800,132900,133000,132800,141
20240221,123700,6916729700,132900,132900,132900,132900,6
20240221,123600,6915932300,132900,133000,133000,132900,33
20240221,123500,6911543800,133100,133000,133100,133000,109
20240221,123400,6897041700,133000,133000,133000,132900,11
20240221,123300,6895579200,132900,132900,132900,132800,146
20240221,123200,6876176800,132900,132900,132900,132900,32
20240221,123100,6871924000,132900,132900,133000,132900,125
20240221,123000,6855310600,132800,132800,132800,132800,22
20240221,122900,6852389000,132700,132800,132900,132700,80
20240221,122800,6841765300,132800,132800,132800,132800,15
20240221,122700,6839773300,132800,132700,132800,132700,68
20240221,122600,6830743700,132800,132800,132800,132800,64
20240221,122500,6822244500,132800,132800,132800,132800,65
20240221,122400,6813612500,132800,132800,132800,132800,65
20240221,122300,6804980500,132700,132900,132900,132700,42
20240221,122200,6799402100,132800,132800,132900,132700,378
20240221,122100,6749203700,132800,132800,132800,132700,139
20240221,122000,6730744700,132800,132800,132900,132800,238
20240221,121900,6699136300,132800,132900,133000,132800,98
20240221,121800,6686115000,132900,132800,132900,132800,161
20240221,121700,6664719700,132900,132800,132900,132800,118
20240221,121600,6649049200,132800,132900,132900,132800,49
20240221,121500,6642537900,132800,132900,132900,132800,31
20240221,121400,6638419100,132800,132800,132900,132800,56
20240221,121300,6630981800,132800,132900,132900,132800,252
20240221,121200,6597511700,132900,132700,132900,132700,154
20240221,121100,6577049300,132800,132700,132800,132700,271
20240221,121000,6541060900,132700,132800,132800,132700,51
20240221,120900,6534288600,132700,132700,132700,132600,39
20240221,120800,6529113500,132700,132600,132700,132600,283
20240221,120700,6491561700,132600,132600,132700,132600,191
20240221,120600,6466229700,132600,132700,132700,132600,63
20240221,120500,6457870500,132600,132700,132700,132600,93
20240221,120400,6445538000,132600,132600,132700,132600,68
20240221,120300,6436518600,132700,132800,132800,132700,101
20240221,120200,6423115200,132700,132700,132700,132700,4
20240221,120100,6422584400,132800,132700,132800,132700,130
20240221,120000,6405333300,132800,132700,132800,132700,69
20240221,115900,6396174300,132800,132800,132800,132700,105
20240221,115800,6382238500,132700,132800,132900,132700,92
20240221,115700,6370029400,132800,132900,132900,132800,43
20240221,115600,6364318800,132800,132800,132800,132800,137
20240221,115500,6346125200,132800,132700,132900,132700,13
20240221,115400,6344398800,132800,132900,132900,132700,182
20240221,115300,6320229000,132800,132800,132800,132800,29
20240221,115200,6316377800,132700,132800,132900,132700,147
20240221,115100,6296849800,132800,132800,132900,132800,72
20240221,115000,6287288100,132700,132800,132900,132700,87
20240221,114900,6275734000,132700,132900,132900,132700,103
20240221,114800,6262055400,132900,132900,132900,132800,23
20240221,114700,6258999000,132900,132800,132900,132800,322
20240221,114600,6216237000,132800,132800,132900,132800,62
20240221,114500,6208002400,132800,132800,132900,132700,121
20240221,114400,6191933800,132800,132700,132900,132700,38
20240221,114300,6186888100,132700,132900,132900,132700,18
20240221,114200,6184497800,132800,132900,132900,132800,69
20240221,114100,6175333700,132800,132800,132800,132800,17
20240221,114000,6173076100,132800,132900,132900,132800,79
20240221,113900,6162582500,132900,132800,132900,132800,342
20240221,113800,6117149300,132800,132700,132900,132700,236
20240221,113700,6085814800,132700,132700,132800,132700,28
20240221,113600,6082098200,132800,132700,132800,132700,16
20240221,113500,6079973800,132700,132700,132700,132600,338
20240221,113400,6035136300,132600,132600,132800,132600,68
20240221,113300,6026115000,132600,132700,132800,132600,124
20240221,113200,6009670600,132600,132700,132800,132600,41
20240221,113100,6004231500,132700,132700,132800,132600,114
20240221,113000,5989104000,132800,132700,132800,132700,61
20240221,112900,5981006900,132700,132700,132800,132600,41
20240221,112800,5975566700,132600,132800,132800,132600,87
20240221,112700,5964020800,132800,132700,132800,132700,2
20240221,112600,5963755300,132800,132700,132800,132700,103
20240221,112500,5950082900,132800,132700,132800,132700,129
20240221,112400,5932955000,132800,132600,132800,132600,394
20240221,112300,5880684200,132600,132600,132700,132600,90
20240221,112200,5868746400,132600,132600,132600,132600,61
20240221,112100,5860657800,132700,132700,132800,132700,87
20240221,112000,5849111500,132700,132700,132800,132700,101
20240221,111900,5835706600,132800,132900,132900,132700,212
20240221,111800,5807553600,132800,132900,132900,132800,40
20240221,111700,5802240100,132800,132900,132900,132800,24
20240221,111600,5799050700,132900,132700,132900,132700,304
20240221,111500,5758684600,132700,132900,132900,132700,123
20240221,111400,5742351100,132800,133000,133000,132800,183
20240221,111300,5718036700,132900,133100,133100,132900,56
20240221,111200,5710591700,133000,133200,133200,133000,20
20240221,111100,5707930600,133200,133300,133300,133100,52
20240221,111000,5701004200,133200,133100,133200,133000,195
20240221,110900,5675060800,133100,133000,133100,133000,28
20240221,110800,5671336200,133000,133100,133100,132900,52
20240221,110700,5664420100,133000,132900,133300,132900,189
20240221,110600,5639281900,132900,133000,133300,132900,162
20240221,110500,5617739100,132900,132800,133000,132800,188
20240221,110400,5592772400,132800,132700,132800,132700,3
20240221,110300,5592374200,132800,132700,132800,132700,297
20240221,110200,5552961000,132700,132900,133000,132700,195
20240221,110100,5527075900,132900,133000,133000,132900,7
20240221,110000,5526145400,132800,132600,132900,132600,156
20240221,105900,5505429100,132800,132500,132900,132500,892
20240221,105800,5387112600,132500,132900,133000,132500,3174
20240221,105700,4966007700,133000,132900,133000,132900,66
20240221,105600,4957234700,132900,132800,133000,132800,258
20240221,105500,4922948300,132900,132900,133000,132800,162
20240221,105400,4901420900,132900,133000,133000,132900,122
20240221,105300,4885206000,132900,132900,133000,132900,84
20240221,105200,4874038900,133000,132900,133000,132900,38
20240221,105100,4868986400,133000,132900,133000,132900,11
20240221,105000,4867523700,132900,132900,133000,132800,179
20240221,104900,4843735400,132900,133100,133100,132900,62
20240221,104800,4835490000,133000,133400,133400,132900,196
20240221,104700,4809410100,133300,133300,133400,133300,35
20240221,104600,4804741600,133400,133000,133600,133000,694
20240221,104500,4712314700,132900,132900,133000,132900,108
20240221,104400,4697952700,133000,132900,133000,132900,55
20240221,104300,4690639500,133000,132900,133000,132900,78
20240221,104200,4680271200,132900,133000,133000,132900,29
20240221,104100,4676415000,133000,132800,133000,132800,313
20240221,104000,4634816700,132800,132800,133000,132800,58
20240221,103900,4627112100,132900,132900,133000,132900,165
20240221,103800,4605182100,133000,132900,133000,132900,91
20240221,103700,4593083700,132900,133100,133100,132900,287
20240221,103600,4554892200,133100,133100,133100,133000,27
20240221,103500,4551298600,133100,132800,133100,132800,733
20240221,103400,4453882500,132800,132700,132900,132700,125
20240221,103300,4437280800,132700,132700,132900,132700,116
20240221,103200,4421885500,132700,132800,132800,132700,122
20240221,103100,4405691600,132900,132900,132900,132700,117
20240221,103000,4390156100,132800,132900,132900,132800,78
20240221,102900,4379796600,132900,132700,132900,132700,525
20240221,102800,4310082700,132800,132800,132900,132700,178
20240221,102700,4286446500,132800,132900,132900,132700,49
20240221,102600,4279939900,132700,132800,132900,132700,424
20240221,102500,4223656800,132900,132800,132900,132800,146
20240221,102400,4204260900,132800,132800,132900,132800,63
20240221,102300,4195893300,132800,133100,133100,132800,567
20240221,102200,4120503600,133000,133000,133100,133000,75
20240221,102100,4110527100,133000,133100,133100,133000,85
20240221,102000,4099216300,133100,133100,133100,133000,52
20240221,101900,4092298400,133000,133100,133100,133000,42
20240221,101800,4086708700,133000,133000,133100,133000,281
20240221,101700,4049311200,133000,132900,133000,132800,215
20240221,101600,4020732500,132800,132900,132900,132800,197
20240221,101500,3994552100,132900,132800,132900,132800,238
20240221,101400,3962923700,132700,132900,132900,132700,132
20240221,101300,3945390900,132900,132800,132900,132800,171
20240221,101200,3922682000,132700,132900,132900,132700,351
20240221,101100,3876095400,132800,132900,133100,132800,141
20240221,101000,3857360900,132900,133300,133300,132900,70
20240221,100900,3848045900,133200,133400,133400,133000,262
20240221,100800,3813192400,133100,133800,133800,133100,480
20240221,100700,3749123900,134000,134100,134100,133800,171
20240221,100600,3726214600,134100,133800,134100,133700,317
20240221,100500,3683784100,133800,133600,133900,133500,435
20240221,100400,3625614700,133600,133600,133600,133500,145
20240221,100300,3606243700,133600,133800,133800,133600,187
20240221,100200,3581237400,133800,133300,133800,133300,340
20240221,100100,3535875900,133300,133300,133400,133100,194
20240221,100000,3510023000,133300,133000,133300,133000,166
20240221,095900,3487901000,133100,133400,133400,133100,376
20240221,095800,3437774700,133400,133400,133400,133300,172
20240221,095700,3414831000,133400,133000,133600,133000,916
20240221,095600,3292800200,133000,132400,133100,132200,561
20240221,095500,3218352400,132600,132400,132900,132100,1832
20240221,095400,2976023600,132400,132500,132900,132400,1233
20240221,095300,2812626100,132500,132400,132800,132400,1263
20240221,095200,2645235900,132400,132800,132900,132400,1765
20240221,095100,2411218400,132800,132900,133000,132800,404
20240221,095000,2357549000,132900,132900,133200,132900,260
20240221,094900,2322987300,133200,133300,133300,132900,1446
20240221,094800,2130506300,133300,133700,133700,133200,2907
20240221,094700,1742282300,133800,133700,133800,133700,125
20240221,094600,1725567700,133700,133700,133800,133700,153
20240221,094500,1705109000,133700,133900,133900,133700,643
20240221,094400,1619055900,133900,134100,134100,133900,205
20240221,094300,1591590600,134100,133900,134100,133800,464
20240221,094200,1529458200,133800,133800,133900,133800,436
20240221,094100,1471085100,133800,133900,133900,133700,397
20240221,094000,1417968500,133800,133800,133900,133800,287
20240221,093900,1379566000,133800,134100,134200,133800,922
20240221,093800,1256034300,134100,134300,134300,134100,243
20240221,093700,1223426400,134200,134400,134400,134200,118
20240221,093600,1207587900,134200,134400,134500,134200,384
20240221,093500,1156007300,134300,134300,134400,134300,71
20240221,093400,1146471100,134400,134300,134400,134300,122
20240221,093300,1130084000,134300,134300,134400,134300,62
20240221,093200,1121755100,134300,134300,134400,134200,280
20240221,093100,1084154100,134400,134500,134500,134300,88
20240221,093000,1072326800,134500,134700,134700,134300,87
20240221,092900,1060629300,134400,134900,134900,134400,168
20240221,092800,1038024500,134900,134300,135000,134300,334
20240221,092700,993119000,134300,134400,134400,134200,55
20240221,092600,985734800,134500,134200,134500,134200,199
20240221,092500,958990600,134200,134300,134900,134200,465
20240221,092400,896459200,134300,134300,134400,133900,407
20240221,092300,841871300,134300,134600,134600,134300,430
20240221,092200,784044800,134700,134800,134900,134600,65
20240221,092100,775286500,134800,134900,135000,134700,68
20240221,092000,766116900,134900,135400,135400,134900,288
20240221,091900,727187700,135400,135400,135500,135300,43
20240221,091800,721363600,135400,135700,135700,135300,360
20240221,091700,672574800,135700,135500,135700,135500,216
20240221,091600,643294500,135400,135300,135500,135200,209
20240221,091500,615005400,135300,135300,135400,135300,91
20240221,091400,602687900,135200,134800,135300,134800,335
20240221,091300,557454500,134600,135000,135000,134600,476
20240221,091200,493354100,135100,135100,135100,135100,21
20240221,091100,490517000,135100,135100,135100,135100,1
20240221,091000,490381900,134800,134600,135000,134500,193
20240221,090900,464379600,134500,134400,134800,134400,265
20240221,090800,428723500,134400,134500,134500,134400,51
20240221,090700,421865900,134500,134300,134500,134300,224
20240221,090600,391746800,134300,134300,134300,134000,13
20240221,090500,390003600,134000,134000,134100,133900,377
20240221,090400,339487200,133900,134000,134400,133800,440
20240221,090300,280568900,133900,133900,134400,133800,185
20240221,090200,255778100,133800,134100,134100,133800,192
20240221,090100,230065300,133800,133800,134300,133600,431
20240221,090000,172352600,133800,135900,135900,133700,1275