KissMeData/011170/min/candle-20240223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240223,185500,12128157600,129200,129200,129200,129200,3753
20240223,185400,12128157600,129200,129200,129200,129200,0
20240223,185300,12128157600,129200,129200,129200,129200,0
20240223,185200,12128157600,129200,129200,129200,129200,0
20240223,185100,12128157600,129200,129200,129200,129200,0
20240223,185000,12128157600,129200,129200,129200,129200,0
20240223,184900,12128157600,129200,129200,129200,129200,0
20240223,184800,12128157600,129200,129200,129200,129200,0
20240223,184700,12128157600,129200,129200,129200,129200,0
20240223,184600,12128157600,129200,129200,129200,129200,0
20240223,184500,12128157600,129200,129200,129200,129200,0
20240223,184400,12128157600,129200,129200,129200,129200,0
20240223,184300,12128157600,129200,129200,129200,129200,0
20240223,184200,12128157600,129200,129200,129200,129200,0
20240223,184100,12128157600,129200,129200,129200,129200,0
20240223,184000,12128157600,129200,129200,129200,129200,0
20240223,183900,12128157600,129200,129200,129200,129200,0
20240223,183800,12128157600,129200,129200,129200,129200,0
20240223,183700,12128157600,129200,129200,129200,129200,0
20240223,183600,12128157600,129200,129200,129200,129200,0
20240223,183500,12128157600,129200,129200,129200,129200,0
20240223,183400,12128157600,129200,129200,129200,129200,0
20240223,183300,12128157600,129200,129200,129200,129200,0
20240223,183200,12128157600,129200,129200,129200,129200,0
20240223,183100,12128157600,129200,129200,129200,129200,0
20240223,183000,12128157600,129200,129200,129200,129200,0
20240223,182900,12128157600,129200,129200,129200,129200,0
20240223,182800,12128157600,129200,129200,129200,129200,0
20240223,182700,12128157600,129200,129200,129200,129200,0
20240223,182600,12128157600,129200,129200,129200,129200,0
20240223,182500,12128157600,129200,129200,129200,129200,3753
20240223,182400,12128157600,129200,129200,129200,129200,0
20240223,182300,12128157600,129200,129200,129200,129200,0
20240223,182200,12128157600,129200,129200,129200,129200,0
20240223,182100,12128157600,129200,129200,129200,129200,0
20240223,182000,12128157600,129200,129200,129200,129200,0
20240223,181900,12128157600,129200,129200,129200,129200,0
20240223,181800,12128157600,129200,129200,129200,129200,0
20240223,181700,12128157600,129200,129200,129200,129200,0
20240223,181600,12128157600,129200,129200,129200,129200,0
20240223,181500,12128157600,129200,129200,129200,129200,0
20240223,181400,12128157600,129200,129200,129200,129200,0
20240223,181300,12128157600,129200,129200,129200,129200,0
20240223,181200,12128157600,129200,129200,129200,129200,0
20240223,181100,12128157600,129200,129200,129200,129200,0
20240223,181000,12128157600,129200,129200,129200,129200,0
20240223,180900,12128157600,129200,129200,129200,129200,0
20240223,180800,12128157600,129200,129200,129200,129200,0
20240223,180700,12128157600,129200,129200,129200,129200,0
20240223,180600,12128157600,129200,129200,129200,129200,0
20240223,180500,12128157600,129200,129200,129200,129200,0
20240223,180400,12128157600,129200,129200,129200,129200,0
20240223,180300,12128157600,129200,129200,129200,129200,0
20240223,180200,12128157600,129200,129200,129200,129200,0
20240223,180100,12128157600,129200,129200,129200,129200,0
20240223,180000,12128157600,129200,129200,129200,129200,0
20240223,175900,12128157600,129200,129200,129200,129200,0
20240223,175800,12128157600,129200,129200,129200,129200,0
20240223,175700,12128157600,129200,129200,129200,129200,0
20240223,175600,12128157600,129200,129200,129200,129200,0
20240223,175500,12128157600,129200,129200,129200,129200,3753
20240223,175400,12128157600,129200,129200,129200,129200,0
20240223,175300,12128157600,129200,129200,129200,129200,0
20240223,175200,12128157600,129200,129200,129200,129200,0
20240223,175100,12128157600,129200,129200,129200,129200,0
20240223,175000,12128157600,129200,129200,129200,129200,0
20240223,174900,12128157600,129200,129200,129200,129200,0
20240223,174800,12128157600,129200,129200,129200,129200,0
20240223,174700,12128157600,129200,129200,129200,129200,0
20240223,174600,12128157600,129200,129200,129200,129200,0
20240223,174500,12128157600,129200,129200,129200,129200,0
20240223,174400,12128157600,129200,129200,129200,129200,0
20240223,174300,12128157600,129200,129200,129200,129200,0
20240223,174200,12128157600,129200,129200,129200,129200,0
20240223,174100,12128157600,129200,129200,129200,129200,0
20240223,174000,12128157600,129200,129200,129200,129200,0
20240223,173900,12128157600,129200,129200,129200,129200,0
20240223,173800,12128157600,129200,129200,129200,129200,0
20240223,173700,12128157600,129200,129200,129200,129200,0
20240223,173600,12128157600,129200,129200,129200,129200,0
20240223,173500,12128157600,129200,129200,129200,129200,0
20240223,173400,12128157600,129200,129200,129200,129200,0
20240223,173300,12128157600,129200,129200,129200,129200,0
20240223,173200,12128157600,129200,129200,129200,129200,0
20240223,173100,12128157600,129200,129200,129200,129200,0
20240223,173000,12128157600,129200,129200,129200,129200,0
20240223,172900,12128157600,129200,129200,129200,129200,0
20240223,172800,12128157600,129200,129200,129200,129200,0
20240223,172700,12128157600,129200,129200,129200,129200,0
20240223,172600,12128157600,129200,129200,129200,129200,0
20240223,172500,12128157600,129200,129200,129200,129200,3753
20240223,172400,12128157600,129200,129200,129200,129200,0
20240223,172300,12128157600,129200,129200,129200,129200,0
20240223,172200,12128157600,129200,129200,129200,129200,0
20240223,172100,12128157600,129200,129200,129200,129200,0
20240223,172000,12128157600,129200,129200,129200,129200,0
20240223,171900,12128157600,129200,129200,129200,129200,0
20240223,171800,12128157600,129200,129200,129200,129200,0
20240223,171700,12128157600,129200,129200,129200,129200,0
20240223,171600,12128157600,129200,129200,129200,129200,0
20240223,171500,12128157600,129200,129200,129200,129200,0
20240223,171400,12128157600,129200,129200,129200,129200,0
20240223,171300,12128157600,129200,129200,129200,129200,0
20240223,171200,12128157600,129200,129200,129200,129200,0
20240223,171100,12128157600,129200,129200,129200,129200,0
20240223,171000,12128157600,129200,129200,129200,129200,0
20240223,170900,12128157600,129200,129200,129200,129200,0
20240223,170800,12128157600,129200,129200,129200,129200,0
20240223,170700,12128157600,129200,129200,129200,129200,0
20240223,170600,12128157600,129200,129200,129200,129200,0
20240223,170500,12128157600,129200,129200,129200,129200,0
20240223,170400,12128157600,129200,129200,129200,129200,0
20240223,170300,12128157600,129200,129200,129200,129200,0
20240223,170200,12128157600,129200,129200,129200,129200,0
20240223,170100,12128157600,129200,129200,129200,129200,0
20240223,170000,12128157600,129200,129200,129200,129200,0
20240223,165900,12128157600,129200,129200,129200,129200,0
20240223,165800,12128157600,129200,129200,129200,129200,0
20240223,165700,12128157600,129200,129200,129200,129200,0
20240223,165600,12128157600,129200,129200,129200,129200,0
20240223,165500,12128157600,129200,129200,129200,129200,3753
20240223,165400,12128157600,129200,129200,129200,129200,0
20240223,165300,12128157600,129200,129200,129200,129200,0
20240223,165200,12128157600,129200,129200,129200,129200,0
20240223,165100,12128157600,129200,129200,129200,129200,0
20240223,165000,12128157600,129200,129200,129200,129200,0
20240223,164900,12128157600,129200,129200,129200,129200,0
20240223,164800,12128157600,129200,129200,129200,129200,0
20240223,164700,12128157600,129200,129200,129200,129200,0
20240223,164600,12128157600,129200,129200,129200,129200,0
20240223,164500,12128157600,129200,129200,129200,129200,0
20240223,164400,12128157600,129200,129200,129200,129200,0
20240223,164300,12128157600,129200,129200,129200,129200,0
20240223,164200,12128157600,129200,129200,129200,129200,0
20240223,164100,12128157600,129200,129200,129200,129200,0
20240223,164000,12128157600,129200,129200,129200,129200,0
20240223,163900,12128157600,129200,129200,129200,129200,0
20240223,163800,12128157600,129200,129200,129200,129200,0
20240223,163700,12128157600,129200,129200,129200,129200,0
20240223,163600,12128157600,129200,129200,129200,129200,0
20240223,163500,12128157600,129200,129200,129200,129200,0
20240223,163400,12128157600,129200,129200,129200,129200,0
20240223,163300,12128157600,129200,129200,129200,129200,0
20240223,163200,12128157600,129200,129200,129200,129200,0
20240223,163100,12128157600,129200,129200,129200,129200,0
20240223,163000,12128157600,129200,129200,129200,129200,0
20240223,162900,12128157600,129200,129200,129200,129200,0
20240223,162800,12128157600,129200,129200,129200,129200,0
20240223,162700,12128157600,129200,129200,129200,129200,0
20240223,162600,12128157600,129200,129200,129200,129200,0
20240223,162500,12128157600,129200,129200,129200,129200,3753
20240223,162400,12128157600,129200,129200,129200,129200,0
20240223,162300,12128157600,129200,129200,129200,129200,0
20240223,162200,12128157600,129200,129200,129200,129200,0
20240223,162100,12128157600,129200,129200,129200,129200,0
20240223,162000,12128157600,129200,129200,129200,129200,0
20240223,161900,12128157600,129200,129200,129200,129200,0
20240223,161800,12128157600,129200,129200,129200,129200,0
20240223,161700,12128157600,129200,129200,129200,129200,0
20240223,161600,12128157600,129200,129200,129200,129200,0
20240223,161500,12128157600,129200,129200,129200,129200,0
20240223,161400,12128157600,129200,129200,129200,129200,0
20240223,161300,12128157600,129200,129200,129200,129200,0
20240223,161200,12128157600,129200,129200,129200,129200,0
20240223,161100,12128157600,129200,129200,129200,129200,0
20240223,161000,12128157600,129200,129200,129200,129200,0
20240223,160900,12128157600,129200,129200,129200,129200,0
20240223,160800,12128157600,129200,129200,129200,129200,0
20240223,160700,12128157600,129200,129200,129200,129200,0
20240223,160600,12128157600,129200,129200,129200,129200,0
20240223,160500,12128157600,129200,129200,129200,129200,0
20240223,160400,12128157600,129200,129200,129200,129200,0
20240223,160300,12128157600,129200,129200,129200,129200,0
20240223,160200,12128157600,129200,129200,129200,129200,0
20240223,160100,12128157600,129200,129200,129200,129200,0
20240223,160000,12128157600,129200,129200,129200,129200,0
20240223,155900,12128157600,129200,129200,129200,129200,0
20240223,155800,12128157600,129200,129200,129200,129200,0
20240223,155700,12128157600,129200,129200,129200,129200,0
20240223,155600,12128157600,129200,129200,129200,129200,0
20240223,155500,12128157600,129200,129200,129200,129200,3753
20240223,155400,12128157600,129200,129200,129200,129200,0
20240223,155300,12128157600,129200,129200,129200,129200,0
20240223,155200,12128157600,129200,129200,129200,129200,0
20240223,155100,12128157600,129200,129200,129200,129200,0
20240223,155000,12128157600,129200,129200,129200,129200,0
20240223,154900,12128157600,129200,129200,129200,129200,0
20240223,154800,12128157600,129200,129200,129200,129200,0
20240223,154700,12128157600,129200,129200,129200,129200,0
20240223,154600,12128157600,129200,129200,129200,129200,0
20240223,154500,12128157600,129200,129200,129200,129200,0
20240223,154400,12128157600,129200,129200,129200,129200,0
20240223,154300,12128157600,129200,129200,129200,129200,0
20240223,154200,12128157600,129200,129200,129200,129200,0
20240223,154100,12128157600,129200,129200,129200,129200,0
20240223,154000,12128157600,129200,129200,129200,129200,0
20240223,153900,12128157600,129200,129200,129200,129200,0
20240223,153800,12128157600,129200,129200,129200,129200,0
20240223,153700,12128157600,129200,129200,129200,129200,0
20240223,153600,12128157600,129200,129200,129200,129200,0
20240223,153500,12128157600,129200,129200,129200,129200,0
20240223,153400,12128157600,129200,129200,129200,129200,0
20240223,153300,12128157600,129200,129200,129200,129200,0
20240223,153200,12128157600,129200,129200,129200,129200,0
20240223,153100,12128157600,129200,129200,129200,129200,0
20240223,153000,12128157600,129200,129200,129200,129200,3753
20240223,152900,11643270000,129500,129500,129500,129500,0
20240223,152800,11643270000,129500,129500,129500,129500,0
20240223,152700,11643270000,129500,129500,129500,129500,0
20240223,152600,11643270000,129500,129500,129500,129500,0
20240223,152500,11643270000,129500,129500,129500,129500,0
20240223,152400,11643270000,129500,129500,129500,129500,0
20240223,152300,11643270000,129500,129500,129500,129500,0
20240223,152200,11643270000,129500,129500,129500,129500,0
20240223,152100,11643270000,129500,129500,129500,129500,0
20240223,152000,11643270000,129500,129500,129500,129500,0
20240223,151900,11643270000,129500,129400,129500,129300,386
20240223,151800,11593323800,129300,129300,129400,129300,103
20240223,151700,11580004700,129300,129300,129400,129300,51
20240223,151600,11573410300,129300,129300,129400,129200,478
20240223,151500,11511611500,129300,129200,129300,129200,110
20240223,151400,11497398500,129200,129300,129300,129200,210
20240223,151300,11470253900,129200,129200,129300,129200,271
20240223,151200,11435240200,129200,129200,129300,129200,92
20240223,151100,11423352700,129200,129200,129300,129200,75
20240223,151000,11413662100,129300,129300,129400,129300,138
20240223,150900,11395818400,129400,129300,129400,129300,256
20240223,150800,11362707400,129200,129300,129400,129200,210
20240223,150700,11335560300,129300,129300,129300,129300,62
20240223,150600,11327543700,129200,129300,129300,129200,168
20240223,150500,11305823700,129300,129300,129400,129300,80
20240223,150400,11295479500,129300,129300,129400,129300,82
20240223,150300,11284876700,129300,129400,129400,129300,70
20240223,150200,11275825300,129300,129300,129300,129200,233
20240223,150100,11245699500,129300,129300,129400,129300,29
20240223,150000,11241949700,129300,129300,129400,129200,209
20240223,145900,11214926500,129300,129200,129300,129200,368
20240223,145800,11167345900,129200,129200,129300,129200,123
20240223,145700,11151449700,129300,129300,129300,129200,193
20240223,145600,11126500200,129200,129300,129400,129200,283
20240223,145500,11089908500,129300,129300,129400,129300,119
20240223,145400,11074521600,129300,129200,129300,129200,98
20240223,145300,11061851600,129300,129200,129300,129200,123
20240223,145200,11045958700,129200,129300,129300,129200,36
20240223,145100,11041306700,129300,129300,129300,129200,295
20240223,145000,11003179900,129300,129300,129400,129200,433
20240223,144900,10947202900,129300,129300,129300,129300,156
20240223,144800,10927032100,129300,129300,129300,129300,100
20240223,144700,10914102100,129400,129300,129400,129300,123
20240223,144600,10898193000,129300,129400,129400,129300,88
20240223,144500,10886813600,129300,129400,129400,129300,95
20240223,144400,10874529900,129300,129400,129400,129300,193
20240223,144300,10849574900,129300,129300,129400,129300,104
20240223,144200,10836127600,129300,129300,129400,129300,73
20240223,144100,10826688600,129300,129300,129400,129300,118
20240223,144000,10811424600,129400,129300,129400,129300,159
20240223,143900,10790857400,129300,129400,129400,129300,153
20240223,143800,10771061900,129400,129400,129500,129400,62
20240223,143700,10763039000,129400,129400,129400,129400,819
20240223,143600,10657060400,129300,129200,129400,129200,358
20240223,143500,10610770300,129200,129300,129400,129200,129
20240223,143400,10594094400,129400,129300,129400,129300,105
20240223,143300,10580517600,129300,129300,129400,129300,117
20240223,143200,10565389400,129300,129300,129400,129300,70
20240223,143100,10556338200,129300,129300,129300,129300,67
20240223,143000,10547675100,129300,129200,129400,129200,288
20240223,142900,10510439500,129200,129300,129300,129200,239
20240223,142800,10479555200,129200,129300,129300,129200,105
20240223,142700,10465987800,129300,129300,129400,129300,307
20240223,142600,10426292400,129300,129400,129400,129300,61
20240223,142500,10418405000,129300,129300,129300,129300,263
20240223,142400,10384399100,129300,129300,129400,129300,200
20240223,142300,10358536000,129400,129300,129400,129300,259
20240223,142200,10325023200,129400,129400,129400,129300,207
20240223,142100,10298237700,129500,129500,129500,129400,84
20240223,142000,10287366700,129500,129500,129500,129500,125
20240223,141900,10271179200,129500,129500,129600,129500,84
20240223,141800,10260300900,129500,129500,129500,129500,71
20240223,141700,10251106400,129500,129500,129600,129500,63
20240223,141600,10242947800,129600,129600,129600,129500,58
20240223,141500,10235431400,129600,129500,129600,129500,252
20240223,141400,10202779700,129500,129600,129700,129500,44
20240223,141300,10197078900,129600,129600,129700,129600,42
20240223,141200,10191635300,129600,129700,129800,129600,164
20240223,141100,10170369600,129600,129800,129800,129600,18
20240223,141000,10168035800,129600,129600,129800,129600,257
20240223,140900,10134706000,129700,129700,129800,129600,419
20240223,140800,10080366000,129700,129700,129800,129700,56
20240223,140700,10073102700,129700,129800,129800,129700,272
20240223,140600,10037800100,129800,129800,129800,129800,63
20240223,140500,10029622700,129800,129800,129800,129800,111
20240223,140400,10015214900,129800,129800,129800,129800,57
20240223,140300,10007816300,129800,129800,129800,129800,46
20240223,140200,10001845500,129800,129900,129900,129800,107
20240223,140100,9987956400,129900,129800,130000,129800,524
20240223,140000,9919889000,129800,130000,130000,129800,51
20240223,135900,9913268300,129900,130000,130000,129900,92
20240223,135800,9901313800,130000,130000,130100,130000,51
20240223,135700,9894683700,130000,130000,130000,129900,168
20240223,135600,9872844100,129900,129900,129900,129900,7
20240223,135500,9871934800,129900,130100,130100,129900,145
20240223,135400,9853085500,130100,130000,130100,129800,590
20240223,135300,9776387700,129800,129900,130000,129800,135
20240223,135200,9758845000,129900,129700,129900,129700,194
20240223,135100,9733657900,129700,129900,129900,129700,133
20240223,135000,9716398100,129900,129900,130000,129900,104
20240223,134900,9702886400,129900,130000,130000,129900,143
20240223,134800,9684300700,130000,130000,130000,130000,79
20240223,134700,9674030700,130000,130100,130100,130000,91
20240223,134600,9662198800,130100,130200,130200,130000,240
20240223,134500,9630971700,130200,130200,130300,130100,161
20240223,134400,9610011000,130100,130100,130200,130100,139
20240223,134300,9591918900,130200,130100,130200,130100,76
20240223,134200,9582031100,130100,130100,130100,130100,71
20240223,134100,9572794000,130100,130200,130300,130100,70
20240223,134000,9563677600,130200,130000,130200,130000,63
20240223,133900,9555475200,130200,130200,130200,130100,377
20240223,133800,9506396800,130200,130600,130600,130200,920
20240223,133700,9386409500,130700,130600,130700,130600,66
20240223,133600,9377789800,130600,130700,130700,130600,59
20240223,133500,9370079500,130700,130700,130700,130600,90
20240223,133400,9358320000,130700,130800,130800,130600,199
20240223,133300,9332316700,130800,131000,131000,130700,324
20240223,133200,9289913200,131000,131100,131100,130900,149
20240223,133100,9270398500,131100,131100,131100,131000,114
20240223,133000,9255457700,131100,131100,131100,131000,81
20240223,132900,9244839700,131000,131300,131300,131000,419
20240223,132800,9189900000,131300,131200,131300,131100,112
20240223,132700,9175198600,131200,131200,131300,131100,194
20240223,132600,9149746000,131200,131300,131300,131100,153
20240223,132500,9129676000,131200,131200,131300,131200,89
20240223,132400,9117992500,131200,131300,131300,131100,255
20240223,132300,9084536800,131300,131300,131400,131000,426
20240223,132200,9028653300,131300,131400,131500,131200,1187
20240223,132100,8872649900,131400,131300,131400,131200,558
20240223,132000,8799349100,131300,131100,131400,131000,804
20240223,131900,8693839900,131000,130600,131100,130600,1689
20240223,131800,8472827000,130400,130600,130600,130400,327
20240223,131700,8430150000,130700,130200,130800,130200,1577
20240223,131600,8224259700,130200,129900,130200,129900,1472
20240223,131500,8032861900,129900,129800,129900,129700,315
20240223,131400,7991974800,129800,129700,129800,129700,308
20240223,131300,7952014200,129800,129800,129800,129700,78
20240223,131200,7941890400,129800,129600,129800,129600,176
20240223,131100,7919063900,129700,129600,129700,129600,72
20240223,131000,7909725800,129600,129500,129700,129400,257
20240223,130900,7876449200,129500,129500,129500,129400,300
20240223,130800,7837599800,129500,129300,129500,129200,441
20240223,130700,7780567800,129200,129200,129300,129200,93
20240223,130600,7768547100,129300,129200,129300,129200,108
20240223,130500,7754586800,129200,129200,129300,129200,54
20240223,130400,7747609900,129300,129200,129300,129200,51
20240223,130300,7741020600,129200,129200,129200,129200,12
20240223,130200,7739470200,129200,129200,129200,129200,5
20240223,130100,7738824200,129200,129200,129200,129100,372
20240223,130000,7690763900,129100,129200,129200,129100,59
20240223,125900,7683145000,129200,129100,129200,129100,216
20240223,125800,7655247800,129100,129100,129200,129100,74
20240223,125700,7645690600,129100,129100,129200,129100,119
20240223,125600,7630324900,129100,129100,129200,129100,64
20240223,125500,7622062300,129100,129100,129100,129100,81
20240223,125400,7611605200,129100,129100,129100,129100,137
20240223,125300,7593918500,129100,129100,129100,129100,73
20240223,125200,7584494200,129100,129100,129200,129100,86
20240223,125100,7573391400,129100,129100,129100,129100,439
20240223,125000,7516716500,129100,129100,129200,129100,48
20240223,124900,7510519200,129200,129100,129200,129100,57
20240223,124800,7503160000,129100,129100,129200,129100,100
20240223,124700,7490245400,129100,129100,129200,129100,61
20240223,124600,7482369100,129100,129100,129100,129100,67
20240223,124500,7473719400,129100,129100,129100,129100,141
20240223,124400,7455516300,129100,129100,129200,129100,75
20240223,124300,7445833500,129100,129100,129100,129100,68
20240223,124200,7437054700,129100,129100,129200,129100,149
20240223,124100,7417818300,129200,129100,129200,129100,38
20240223,124000,7412911500,129100,129100,129200,129100,160
20240223,123900,7392255400,129100,129200,129200,129100,176
20240223,123800,7369531400,129100,129100,129200,129100,95
20240223,123700,7357261900,129100,129100,129200,129100,75
20240223,123600,7347576200,129100,129100,129200,129100,33
20240223,123500,7343315400,129200,129200,129200,129200,88
20240223,123400,7331945800,129100,129100,129200,129100,60
20240223,123300,7324199700,129100,129100,129200,129100,59
20240223,123200,7316582700,129200,129100,129200,129100,30
20240223,123100,7312709400,129100,129100,129200,129100,59
20240223,123000,7305091800,129100,129100,129300,129100,100
20240223,122900,7292179700,129200,129200,129200,129200,59
20240223,122800,7284556900,129200,129200,129200,129200,57
20240223,122700,7277192500,129300,129200,129300,129200,420
20240223,122600,7222928300,129300,129200,129300,129200,36
20240223,122500,7218276700,129200,129200,129300,129200,48
20240223,122400,7212075000,129200,129200,129200,129200,87
20240223,122300,7200834600,129200,129200,129200,129200,19
20240223,122200,7198379800,129200,129300,129300,129200,36
20240223,122100,7193728300,129300,129200,129300,129200,33
20240223,122000,7189464100,129200,129300,129300,129200,41
20240223,121900,7184166000,129200,129300,129300,129200,77
20240223,121800,7174210800,129300,129300,129300,129300,27
20240223,121700,7170719700,129300,129300,129300,129300,18
20240223,121600,7168392300,129300,129300,129300,129300,16
20240223,121500,7166323500,129300,129300,129400,129200,175
20240223,121400,7143695700,129300,129300,129400,129300,224
20240223,121300,7114732400,129300,129400,129400,129300,44
20240223,121200,7109042600,129300,129400,129400,129300,3
20240223,121100,7108654600,129300,129300,129400,129300,342
20240223,121000,7064433500,129300,129300,129300,129200,14
20240223,120900,7062623400,129200,129300,129300,129200,7
20240223,120800,7061718900,129300,129300,129300,129300,13
20240223,120700,7060038000,129300,129300,129300,129300,279
20240223,120600,7023963300,129200,129300,129300,129200,33
20240223,120500,7019697100,129300,129100,129300,129100,661
20240223,120400,6934297600,129100,129100,129100,129100,37
20240223,120300,6929520900,129100,129100,129200,129100,29
20240223,120200,6925776500,129200,129100,129200,129100,12
20240223,120100,6924227100,129100,129100,129100,129000,219
20240223,120000,6895966100,129000,129000,129100,129000,42
20240223,115900,6890546400,129100,129100,129100,129000,26
20240223,115800,6887191100,129100,129200,129200,129100,11
20240223,115700,6885770900,129000,129000,129200,129000,541
20240223,115600,6815930500,129000,129100,129200,129000,100
20240223,115500,6803022600,129100,129100,129200,129100,90
20240223,115400,6791400700,129200,129200,129200,129100,48
20240223,115300,6785202500,129100,129100,129200,129100,221
20240223,115200,6756671300,129100,129100,129200,129100,57
20240223,115100,6749311700,129200,129100,129200,129100,146
20240223,115000,6730459100,129100,129100,129200,129100,358
20240223,114900,6684241200,129100,129200,129200,129100,472
20240223,114800,6623305700,129100,129200,129200,129100,1019
20240223,114700,6491752700,129100,129100,129200,129100,50
20240223,114600,6485297100,129100,129100,129200,129100,75
20240223,114500,6475614500,129100,129100,129200,129100,51
20240223,114400,6469029600,129100,129100,129200,129100,121
20240223,114300,6453400300,129200,129200,129200,129100,40
20240223,114200,6448235800,129100,129200,129200,129100,92
20240223,114100,6436356700,129200,129100,129200,129100,51
20240223,114000,6429770000,129200,129200,129200,129100,43
20240223,113900,6424217100,129100,129100,129200,129100,78
20240223,113800,6414147200,129100,129200,129200,129100,26
20240223,113700,6410789100,129100,129100,129200,129100,127
20240223,113600,6394383800,129100,129100,129200,129100,100
20240223,113500,6381473400,129100,129200,129200,129100,52
20240223,113400,6374759900,129200,129100,129200,129100,41
20240223,113300,6369466400,129200,129100,129200,129100,76
20240223,113200,6359654100,129100,129100,129200,129100,46
20240223,113100,6353714500,129200,129100,129200,129100,29
20240223,113000,6349969900,129100,129100,129300,129100,116
20240223,112900,6334985900,129200,129100,129200,129100,38
20240223,112800,6330077300,129100,129100,129200,129100,35
20240223,112700,6325558500,129100,129200,129200,129100,54
20240223,112600,6318585300,129200,129100,129200,129100,21
20240223,112500,6315874000,129200,129100,129200,129100,236
20240223,112400,6285405200,129100,129100,129100,129000,142
20240223,112300,6267077700,129000,129000,129100,129000,219
20240223,112200,6238807900,129000,129000,129100,129000,357
20240223,112100,6192737600,129100,129100,129100,129000,736
20240223,112000,6097789800,129000,129200,129200,129000,2283
20240223,111900,5803075600,129100,129100,129200,129100,113
20240223,111800,5788485400,129200,129200,129300,129100,396
20240223,111700,5737322900,129300,129300,129300,129200,56
20240223,111600,5730085300,129300,129200,129300,129200,78
20240223,111500,5720007400,129200,129300,129300,129200,77
20240223,111400,5710058500,129300,129100,129300,129100,126
20240223,111300,5693778000,129200,129200,129200,129200,336
20240223,111200,5650366800,129200,129200,129300,129100,557
20240223,111100,5578405200,129200,129200,129300,129200,74
20240223,111000,5568843300,129300,129300,129300,129200,236
20240223,110900,5538351800,129300,129200,129300,129200,228
20240223,110800,5508893700,129300,129600,129600,129200,5383
20240223,110700,4812347300,129600,129600,129600,129500,2085
20240223,110600,4542181000,129600,129700,129800,129600,308
20240223,110500,4502238100,129800,129700,129800,129700,62
20240223,110400,4494196100,129800,129700,129800,129600,99
20240223,110300,4481356700,129700,129700,129700,129600,160
20240223,110200,4460610300,129700,129700,129700,129700,114
20240223,110100,4445824500,129700,129700,129700,129600,454
20240223,110000,4386963700,129600,129700,129800,129600,978
20240223,105900,4260122700,129700,129700,129800,129700,104
20240223,105800,4246633800,129700,129700,129800,129700,18
20240223,105700,4244298000,129800,129800,129800,129700,75
20240223,105600,4234566100,129700,129700,129800,129700,220
20240223,105500,4206031900,129800,129800,129800,129700,30
20240223,105400,4202140600,129700,129800,129900,129700,367
20240223,105300,4154512900,129800,129900,129900,129800,314
20240223,105200,4113747300,129800,130000,130000,129800,177
20240223,105100,4090759800,129900,130100,130100,129900,66
20240223,105000,4082180200,130000,130000,130100,129900,47
20240223,104900,4076070200,130000,130100,130100,130000,5
20240223,104800,4075419800,130100,130000,130100,130000,2
20240223,104700,4075159700,129900,130100,130200,129900,673
20240223,104600,3987626200,130200,130100,130200,130000,1329
20240223,104500,3814731800,130100,130000,130100,129900,617
20240223,104400,3734530600,130000,130000,130000,129900,175
20240223,104300,3711794400,129900,130000,130000,129900,22
20240223,104200,3708936200,129900,130000,130000,129900,13
20240223,104100,3707246800,130000,129800,130000,129800,210
20240223,104000,3679971000,129800,129800,129800,129800,10
20240223,103900,3678673000,129800,129800,129900,129800,77
20240223,103800,3668678300,129800,129800,129900,129800,55
20240223,103700,3661538100,129900,129900,129900,129800,206
20240223,103600,3634798800,129800,129900,129900,129800,68
20240223,103500,3625966600,129900,129900,130000,129900,177
20240223,103400,3602973400,130000,130000,130000,130000,2
20240223,103300,3602713400,129900,130000,130100,129900,777
20240223,103200,3501716000,130000,130000,130100,130000,24
20240223,103100,3498595800,130000,130000,130100,130000,60
20240223,103000,3490795500,130000,130000,130000,130000,154
20240223,102900,3470775500,130100,130000,130100,130000,49
20240223,102800,3464405400,130100,130000,130100,130000,58
20240223,102700,3456864700,130000,130100,130100,130000,47
20240223,102600,3450754500,130000,130000,130100,130000,25
20240223,102500,3447504400,130100,130000,130100,130000,205
20240223,102400,3420838300,130000,130100,130100,130000,17
20240223,102300,3418628100,130000,130100,130200,130000,113
20240223,102200,3403927600,130100,130200,130200,130100,9
20240223,102100,3402756600,130100,130200,130200,130100,18
20240223,102000,3400414200,130200,130100,130200,130100,201
20240223,101900,3374261000,130100,130100,130100,130000,78
20240223,101800,3364113300,130100,130000,130100,130000,133
20240223,101700,3346823200,129900,129800,130000,129800,266
20240223,101600,3312273500,129900,129700,129900,129600,600
20240223,101500,3234421300,129700,129800,129800,129700,188
20240223,101400,3210035100,129800,129800,129900,129800,320
20240223,101300,3168498900,129800,129800,129900,129800,175
20240223,101200,3145783700,129800,129800,129900,129800,94
20240223,101100,3133582300,129800,129800,129900,129800,290
20240223,101000,3095940200,129900,130100,130100,129800,583
20240223,100900,3020186700,130000,130000,130100,130000,174
20240223,100800,2997566600,130000,130000,130100,130000,1359
20240223,100700,2820896400,130000,130000,130100,130000,301
20240223,100600,2781765500,130100,130100,130200,130000,281
20240223,100500,2745213700,130100,130200,130200,130100,5
20240223,100400,2744562800,130100,130200,130200,130100,59
20240223,100300,2736884200,130200,130100,130200,130100,49
20240223,100200,2730509100,130100,130100,130200,130100,49
20240223,100100,2724130200,130100,130200,130200,130100,21
20240223,100000,2721397800,130200,130100,130200,130100,150
20240223,095900,2701872200,130100,130100,130200,130100,51
20240223,095800,2695237000,130100,130200,130200,130100,45
20240223,095700,2689380100,130200,130200,130200,130100,54
20240223,095600,2682354100,130100,130100,130200,130100,25
20240223,095500,2679101400,130200,130100,130200,130100,4
20240223,095400,2678580700,130100,130100,130100,130100,234
20240223,095300,2648137300,130100,130100,130100,130000,130
20240223,095200,2631226600,130100,130000,130100,130000,71
20240223,095100,2621990900,130100,130200,130200,130100,77
20240223,095000,2611971800,130200,130100,130200,130100,20
20240223,094900,2609369700,130200,130100,130200,130100,2
20240223,094800,2609109400,130100,130100,130200,130100,71
20240223,094700,2599867200,130200,130200,130200,130200,4
20240223,094600,2599346400,130000,130200,130300,130000,34
20240223,094500,2594922900,130100,130100,130400,130000,129
20240223,094400,2578141100,130100,130100,130100,130000,379
20240223,094300,2528845400,130100,130100,130300,130000,521
20240223,094200,2461055000,130000,130100,130100,130000,193
20240223,094100,2435953800,130100,130100,130100,130000,50
20240223,094000,2429453400,130100,130100,130100,130100,13
20240223,093900,2427762100,130100,130100,130400,130000,389
20240223,093800,2377146600,130200,130400,130400,130100,913
20240223,093700,2258209900,130300,130400,130400,130300,50
20240223,093600,2251694600,130400,130400,130400,130400,34
20240223,093500,2247261000,130400,130400,130500,130400,95
20240223,093400,2234872900,130400,130400,130700,130300,82
20240223,093300,2224184800,130400,130400,130700,130400,130
20240223,093200,2207232500,130400,130700,130700,130400,46
20240223,093100,2201223100,130600,130400,130600,130300,397
20240223,093000,2149441900,130400,130300,130400,130300,103
20240223,092900,2136016500,130300,130300,130500,130300,24
20240223,092800,2132889100,130700,130500,130700,130300,477
20240223,092700,2070628700,130400,130400,130500,130400,82
20240223,092600,2059935800,130500,130700,130800,130400,269
20240223,092500,2024813300,130800,130800,130900,130800,209
20240223,092400,1997474200,130800,130800,130900,130800,186
20240223,092300,1973145100,130800,130800,130900,130800,175
20240223,092200,1950244700,130900,131000,131100,130800,380
20240223,092100,1900458800,131000,130600,131000,130500,579
20240223,092000,1824749700,130600,130700,130700,130400,284
20240223,091900,1787657300,130700,130500,130800,130400,542
20240223,091800,1716873200,130500,130300,130500,130300,281
20240223,091700,1680222600,130300,130300,130400,130200,314
20240223,091600,1639290200,130200,130300,130400,130200,95
20240223,091500,1626915000,130400,130200,130400,130200,523
20240223,091400,1558782600,130100,130000,130200,129900,354
20240223,091300,1512750900,130000,129900,130000,129700,349
20240223,091200,1467430200,129900,129600,130000,129500,425
20240223,091100,1412334600,129500,129500,129600,129500,279
20240223,091000,1376202600,129500,129600,129600,129500,166
20240223,090900,1354704900,129600,129600,129600,129500,284
20240223,090800,1317923000,129600,129500,129600,129500,338
20240223,090700,1274136600,129600,129600,129700,129500,452
20240223,090600,1215568100,129700,129600,129700,129500,826
20240223,090500,1108545300,129500,130000,130100,129500,4127
20240223,090400,572595300,130100,130200,130200,130000,703
20240223,090300,481150900,130100,130100,130200,130100,467
20240223,090200,420365100,130200,130500,130900,130200,487
20240223,090100,356890800,130400,131100,131100,130300,965
20240223,090000,231101400,131100,130800,131100,130300,1769