KissMeData/053800/min/candle-20240221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240221,193200,4402655800,74000,74000,74000,74000,990
20240221,193100,4402655800,74000,74000,74000,74000,0
20240221,193000,4402655800,74000,74000,74000,74000,0
20240221,192900,4402655800,74000,74000,74000,74000,0
20240221,192800,4402655800,74000,74000,74000,74000,0
20240221,192700,4402655800,74000,74000,74000,74000,0
20240221,192600,4402655800,74000,74000,74000,74000,0
20240221,192500,4402655800,74000,74000,74000,74000,0
20240221,192400,4402655800,74000,74000,74000,74000,0
20240221,192300,4402655800,74000,74000,74000,74000,0
20240221,192200,4402655800,74000,74000,74000,74000,0
20240221,192100,4402655800,74000,74000,74000,74000,0
20240221,192000,4402655800,74000,74000,74000,74000,0
20240221,191900,4402655800,74000,74000,74000,74000,0
20240221,191800,4402655800,74000,74000,74000,74000,0
20240221,191700,4402655800,74000,74000,74000,74000,0
20240221,191600,4402655800,74000,74000,74000,74000,0
20240221,191500,4402655800,74000,74000,74000,74000,0
20240221,191400,4402655800,74000,74000,74000,74000,0
20240221,191300,4402655800,74000,74000,74000,74000,0
20240221,191200,4402655800,74000,74000,74000,74000,0
20240221,191100,4402655800,74000,74000,74000,74000,0
20240221,191000,4402655800,74000,74000,74000,74000,0
20240221,190900,4402655800,74000,74000,74000,74000,0
20240221,190800,4402655800,74000,74000,74000,74000,0
20240221,190700,4402655800,74000,74000,74000,74000,0
20240221,190600,4402655800,74000,74000,74000,74000,0
20240221,190500,4402655800,74000,74000,74000,74000,0
20240221,190400,4402655800,74000,74000,74000,74000,0
20240221,190300,4402655800,74000,74000,74000,74000,0
20240221,190200,4402655800,74000,74000,74000,74000,990
20240221,190100,4402655800,74000,74000,74000,74000,0
20240221,190000,4402655800,74000,74000,74000,74000,0
20240221,185900,4402655800,74000,74000,74000,74000,0
20240221,185800,4402655800,74000,74000,74000,74000,0
20240221,185700,4402655800,74000,74000,74000,74000,0
20240221,185600,4402655800,74000,74000,74000,74000,0
20240221,185500,4402655800,74000,74000,74000,74000,0
20240221,185400,4402655800,74000,74000,74000,74000,0
20240221,185300,4402655800,74000,74000,74000,74000,0
20240221,185200,4402655800,74000,74000,74000,74000,0
20240221,185100,4402655800,74000,74000,74000,74000,0
20240221,185000,4402655800,74000,74000,74000,74000,0
20240221,184900,4402655800,74000,74000,74000,74000,0
20240221,184800,4402655800,74000,74000,74000,74000,0
20240221,184700,4402655800,74000,74000,74000,74000,0
20240221,184600,4402655800,74000,74000,74000,74000,0
20240221,184500,4402655800,74000,74000,74000,74000,0
20240221,184400,4402655800,74000,74000,74000,74000,0
20240221,184300,4402655800,74000,74000,74000,74000,0
20240221,184200,4402655800,74000,74000,74000,74000,0
20240221,184100,4402655800,74000,74000,74000,74000,0
20240221,184000,4402655800,74000,74000,74000,74000,0
20240221,183900,4402655800,74000,74000,74000,74000,0
20240221,183800,4402655800,74000,74000,74000,74000,0
20240221,183700,4402655800,74000,74000,74000,74000,0
20240221,183600,4402655800,74000,74000,74000,74000,0
20240221,183500,4402655800,74000,74000,74000,74000,0
20240221,183400,4402655800,74000,74000,74000,74000,0
20240221,183300,4402655800,74000,74000,74000,74000,0
20240221,183200,4402655800,74000,74000,74000,74000,990
20240221,183100,4402655800,74000,74000,74000,74000,0
20240221,183000,4402655800,74000,74000,74000,74000,0
20240221,182900,4402655800,74000,74000,74000,74000,0
20240221,182800,4402655800,74000,74000,74000,74000,0
20240221,182700,4402655800,74000,74000,74000,74000,0
20240221,182600,4402655800,74000,74000,74000,74000,0
20240221,182500,4402655800,74000,74000,74000,74000,0
20240221,182400,4402655800,74000,74000,74000,74000,0
20240221,182300,4402655800,74000,74000,74000,74000,0
20240221,182200,4402655800,74000,74000,74000,74000,0
20240221,182100,4402655800,74000,74000,74000,74000,0
20240221,182000,4402655800,74000,74000,74000,74000,0
20240221,181900,4402655800,74000,74000,74000,74000,0
20240221,181800,4402655800,74000,74000,74000,74000,0
20240221,181700,4402655800,74000,74000,74000,74000,0
20240221,181600,4402655800,74000,74000,74000,74000,0
20240221,181500,4402655800,74000,74000,74000,74000,0
20240221,181400,4402655800,74000,74000,74000,74000,0
20240221,181300,4402655800,74000,74000,74000,74000,0
20240221,181200,4402655800,74000,74000,74000,74000,0
20240221,181100,4402655800,74000,74000,74000,74000,0
20240221,181000,4402655800,74000,74000,74000,74000,0
20240221,180900,4402655800,74000,74000,74000,74000,0
20240221,180800,4402655800,74000,74000,74000,74000,0
20240221,180700,4402655800,74000,74000,74000,74000,0
20240221,180600,4402655800,74000,74000,74000,74000,0
20240221,180500,4402655800,74000,74000,74000,74000,0
20240221,180400,4402655800,74000,74000,74000,74000,0
20240221,180300,4402655800,74000,74000,74000,74000,0
20240221,180200,4402655800,74000,74000,74000,74000,990
20240221,180100,4402655800,74000,74000,74000,74000,0
20240221,180000,4402655800,74000,74000,74000,74000,0
20240221,175900,4402655800,74000,74000,74000,74000,0
20240221,175800,4402655800,74000,74000,74000,74000,0
20240221,175700,4402655800,74000,74000,74000,74000,0
20240221,175600,4402655800,74000,74000,74000,74000,0
20240221,175500,4402655800,74000,74000,74000,74000,0
20240221,175400,4402655800,74000,74000,74000,74000,0
20240221,175300,4402655800,74000,74000,74000,74000,0
20240221,175200,4402655800,74000,74000,74000,74000,0
20240221,175100,4402655800,74000,74000,74000,74000,0
20240221,175000,4402655800,74000,74000,74000,74000,0
20240221,174900,4402655800,74000,74000,74000,74000,0
20240221,174800,4402655800,74000,74000,74000,74000,0
20240221,174700,4402655800,74000,74000,74000,74000,0
20240221,174600,4402655800,74000,74000,74000,74000,0
20240221,174500,4402655800,74000,74000,74000,74000,0
20240221,174400,4402655800,74000,74000,74000,74000,0
20240221,174300,4402655800,74000,74000,74000,74000,0
20240221,174200,4402655800,74000,74000,74000,74000,0
20240221,174100,4402655800,74000,74000,74000,74000,0
20240221,174000,4402655800,74000,74000,74000,74000,0
20240221,173900,4402655800,74000,74000,74000,74000,0
20240221,173800,4402655800,74000,74000,74000,74000,0
20240221,173700,4402655800,74000,74000,74000,74000,0
20240221,173600,4402655800,74000,74000,74000,74000,0
20240221,173500,4402655800,74000,74000,74000,74000,0
20240221,173400,4402655800,74000,74000,74000,74000,0
20240221,173300,4402655800,74000,74000,74000,74000,0
20240221,173200,4402655800,74000,74000,74000,74000,990
20240221,173100,4402655800,74000,74000,74000,74000,0
20240221,173000,4402655800,74000,74000,74000,74000,0
20240221,172900,4402655800,74000,74000,74000,74000,0
20240221,172800,4402655800,74000,74000,74000,74000,0
20240221,172700,4402655800,74000,74000,74000,74000,0
20240221,172600,4402655800,74000,74000,74000,74000,0
20240221,172500,4402655800,74000,74000,74000,74000,0
20240221,172400,4402655800,74000,74000,74000,74000,0
20240221,172300,4402655800,74000,74000,74000,74000,0
20240221,172200,4402655800,74000,74000,74000,74000,0
20240221,172100,4402655800,74000,74000,74000,74000,0
20240221,172000,4402655800,74000,74000,74000,74000,0
20240221,171900,4402655800,74000,74000,74000,74000,0
20240221,171800,4402655800,74000,74000,74000,74000,0
20240221,171700,4402655800,74000,74000,74000,74000,0
20240221,171600,4402655800,74000,74000,74000,74000,0
20240221,171500,4402655800,74000,74000,74000,74000,0
20240221,171400,4402655800,74000,74000,74000,74000,0
20240221,171300,4402655800,74000,74000,74000,74000,0
20240221,171200,4402655800,74000,74000,74000,74000,0
20240221,171100,4402655800,74000,74000,74000,74000,0
20240221,171000,4402655800,74000,74000,74000,74000,0
20240221,170900,4402655800,74000,74000,74000,74000,0
20240221,170800,4402655800,74000,74000,74000,74000,0
20240221,170700,4402655800,74000,74000,74000,74000,0
20240221,170600,4402655800,74000,74000,74000,74000,0
20240221,170500,4402655800,74000,74000,74000,74000,0
20240221,170400,4402655800,74000,74000,74000,74000,0
20240221,170300,4402655800,74000,74000,74000,74000,0
20240221,170200,4402655800,74000,74000,74000,74000,990
20240221,170100,4402655800,74000,74000,74000,74000,0
20240221,170000,4402655800,74000,74000,74000,74000,0
20240221,165900,4402655800,74000,74000,74000,74000,0
20240221,165800,4402655800,74000,74000,74000,74000,0
20240221,165700,4402655800,74000,74000,74000,74000,0
20240221,165600,4402655800,74000,74000,74000,74000,0
20240221,165500,4402655800,74000,74000,74000,74000,0
20240221,165400,4402655800,74000,74000,74000,74000,0
20240221,165300,4402655800,74000,74000,74000,74000,0
20240221,165200,4402655800,74000,74000,74000,74000,0
20240221,165100,4402655800,74000,74000,74000,74000,0
20240221,165000,4402655800,74000,74000,74000,74000,0
20240221,164900,4402655800,74000,74000,74000,74000,0
20240221,164800,4402655800,74000,74000,74000,74000,0
20240221,164700,4402655800,74000,74000,74000,74000,0
20240221,164600,4402655800,74000,74000,74000,74000,0
20240221,164500,4402655800,74000,74000,74000,74000,0
20240221,164400,4402655800,74000,74000,74000,74000,0
20240221,164300,4402655800,74000,74000,74000,74000,0
20240221,164200,4402655800,74000,74000,74000,74000,0
20240221,164100,4402655800,74000,74000,74000,74000,0
20240221,164000,4402655800,74000,74000,74000,74000,0
20240221,163900,4402655800,74000,74000,74000,74000,0
20240221,163800,4402655800,74000,74000,74000,74000,0
20240221,163700,4402655800,74000,74000,74000,74000,0
20240221,163600,4402655800,74000,74000,74000,74000,0
20240221,163500,4402655800,74000,74000,74000,74000,0
20240221,163400,4402655800,74000,74000,74000,74000,0
20240221,163300,4402655800,74000,74000,74000,74000,0
20240221,163200,4402655800,74000,74000,74000,74000,990
20240221,163100,4402655800,74000,74000,74000,74000,0
20240221,163000,4402655800,74000,74000,74000,74000,0
20240221,162900,4402655800,74000,74000,74000,74000,0
20240221,162800,4402655800,74000,74000,74000,74000,0
20240221,162700,4402655800,74000,74000,74000,74000,0
20240221,162600,4402655800,74000,74000,74000,74000,0
20240221,162500,4402655800,74000,74000,74000,74000,0
20240221,162400,4402655800,74000,74000,74000,74000,0
20240221,162300,4402655800,74000,74000,74000,74000,0
20240221,162200,4402655800,74000,74000,74000,74000,0
20240221,162100,4402655800,74000,74000,74000,74000,0
20240221,162000,4402655800,74000,74000,74000,74000,0
20240221,161900,4402655800,74000,74000,74000,74000,0
20240221,161800,4402655800,74000,74000,74000,74000,0
20240221,161700,4402655800,74000,74000,74000,74000,0
20240221,161600,4402655800,74000,74000,74000,74000,0
20240221,161500,4402655800,74000,74000,74000,74000,0
20240221,161400,4402655800,74000,74000,74000,74000,0
20240221,161300,4402655800,74000,74000,74000,74000,0
20240221,161200,4402655800,74000,74000,74000,74000,0
20240221,161100,4402655800,74000,74000,74000,74000,0
20240221,161000,4402655800,74000,74000,74000,74000,0
20240221,160900,4402655800,74000,74000,74000,74000,0
20240221,160800,4402655800,74000,74000,74000,74000,0
20240221,160700,4402655800,74000,74000,74000,74000,0
20240221,160600,4402655800,74000,74000,74000,74000,0
20240221,160500,4402655800,74000,74000,74000,74000,0
20240221,160400,4402655800,74000,74000,74000,74000,0
20240221,160300,4402655800,74000,74000,74000,74000,0
20240221,160200,4402655800,74000,74000,74000,74000,990
20240221,160100,4402655800,74000,74000,74000,74000,0
20240221,160000,4402655800,74000,74000,74000,74000,0
20240221,155900,4402655800,74000,74000,74000,74000,0
20240221,155800,4402655800,74000,74000,74000,74000,0
20240221,155700,4402655800,74000,74000,74000,74000,0
20240221,155600,4402655800,74000,74000,74000,74000,0
20240221,155500,4402655800,74000,74000,74000,74000,0
20240221,155400,4402655800,74000,74000,74000,74000,0
20240221,155300,4402655800,74000,74000,74000,74000,0
20240221,155200,4402655800,74000,74000,74000,74000,0
20240221,155100,4402655800,74000,74000,74000,74000,0
20240221,155000,4402655800,74000,74000,74000,74000,0
20240221,154900,4402655800,74000,74000,74000,74000,0
20240221,154800,4402655800,74000,74000,74000,74000,0
20240221,154700,4402655800,74000,74000,74000,74000,0
20240221,154600,4402655800,74000,74000,74000,74000,0
20240221,154500,4402655800,74000,74000,74000,74000,0
20240221,154400,4402655800,74000,74000,74000,74000,0
20240221,154300,4402655800,74000,74000,74000,74000,0
20240221,154200,4402655800,74000,74000,74000,74000,0
20240221,154100,4402655800,74000,74000,74000,74000,0
20240221,154000,4402655800,74000,74000,74000,74000,0
20240221,153900,4402655800,74000,74000,74000,74000,0
20240221,153800,4402655800,74000,74000,74000,74000,0
20240221,153700,4402655800,74000,74000,74000,74000,0
20240221,153600,4402655800,74000,74000,74000,74000,0
20240221,153500,4402655800,74000,74000,74000,74000,0
20240221,153400,4402655800,74000,74000,74000,74000,0
20240221,153300,4402655800,74000,74000,74000,74000,0
20240221,153200,4402655800,74000,74000,74000,74000,990
20240221,153100,4402655800,74000,74000,74000,74000,0
20240221,153000,4402655800,74000,74000,74000,74000,990
20240221,152900,4329395800,74000,74000,74000,74000,0
20240221,152800,4329395800,74000,74000,74000,74000,0
20240221,152700,4329395800,74000,74000,74000,74000,0
20240221,152600,4329395800,74000,74000,74000,74000,0
20240221,152500,4329395800,74000,74000,74000,74000,0
20240221,152400,4329395800,74000,74000,74000,74000,0
20240221,152300,4329395800,74000,74000,74000,74000,0
20240221,152200,4329395800,74000,74000,74000,74000,0
20240221,152100,4329395800,74000,74000,74000,74000,0
20240221,152000,4329395800,74000,74000,74000,74000,0
20240221,151900,4329395800,74000,73900,74000,73700,134
20240221,151800,4319483200,73900,73900,73900,73700,118
20240221,151700,4310771500,73900,73900,73900,73900,17
20240221,151600,4309515200,73900,73800,73900,73800,497
20240221,151500,4272796700,73800,73800,73800,73700,606
20240221,151400,4228089600,73800,73800,73900,73800,100
20240221,151300,4220707200,73900,73900,73900,73900,133
20240221,151200,4210878500,73900,73900,73900,73900,47
20240221,151100,4207405200,73900,73800,73900,73800,45
20240221,151000,4204079800,73800,73800,73800,73800,2
20240221,150900,4203932200,73900,73900,73900,73900,100
20240221,150800,4196542200,73900,73900,73900,73900,87
20240221,150700,4190112900,73900,73900,73900,73900,44
20240221,150600,4186861300,73900,73900,74000,73800,136
20240221,150500,4176813700,73900,74000,74000,73900,95
20240221,150400,4169786500,73900,74000,74000,73900,56
20240221,150300,4165645600,74000,73900,74000,73900,38
20240221,150200,4162837200,74000,74000,74000,73900,75
20240221,150100,4157291800,73900,73900,73900,73900,26
20240221,150000,4155370400,73700,73900,73900,73700,3
20240221,145900,4155149100,73900,73700,73900,73700,661
20240221,145800,4106418200,73700,73600,73700,73600,703
20240221,145700,4054611100,73600,73600,73600,73600,16
20240221,145600,4053433500,73700,73600,73700,73600,47
20240221,145500,4049971500,73700,73600,73700,73600,191
20240221,145400,4035909800,73600,73600,73700,73600,220
20240221,145300,4019711200,73600,73700,73700,73600,61
20240221,145200,4015221500,73700,73800,73800,73600,832
20240221,145100,3953932100,73800,73800,73800,73700,223
20240221,145000,3937489700,73700,73700,73800,73700,67
20240221,144900,3932546200,73700,73700,73700,73700,22
20240221,144800,3930924800,73800,73800,73800,73700,87
20240221,144700,3924506400,73800,73800,73800,73800,215
20240221,144600,3908639400,73900,73800,73900,73800,67
20240221,144500,3903689000,73800,73900,73900,73800,162
20240221,144400,3891731000,73800,73900,74000,73800,92
20240221,144300,3884924700,73900,73900,73900,73900,39
20240221,144200,3882042600,73900,73900,73900,73900,71
20240221,144100,3876795700,73900,73900,73900,73900,63
20240221,144000,3872140000,73900,73900,73900,73800,178
20240221,143900,3858987100,73800,73800,73800,73800,3
20240221,143800,3858765700,73800,73900,73900,73800,82
20240221,143700,3852707400,73800,73800,73800,73800,8
20240221,143600,3852117000,73800,73900,73900,73800,34
20240221,143500,3849606400,73900,73800,73900,73800,178
20240221,143400,3836452800,73800,73900,73900,73800,118
20240221,143300,3827733000,73900,73900,74000,73900,47
20240221,143200,3824255400,73900,73900,73900,73900,13
20240221,143100,3823294700,74000,73900,74000,73900,76
20240221,143000,3817671600,73900,73900,74000,73900,133
20240221,142900,3807831200,73900,74000,74000,73900,120
20240221,142800,3798956900,73900,73800,73900,73800,15
20240221,142700,3797849200,73900,73800,73900,73800,68
20240221,142600,3792825100,73800,73800,73900,73800,146
20240221,142500,3782036900,73800,73800,73800,73700,149
20240221,142400,3771041200,73800,73800,73800,73800,53
20240221,142300,3767129800,73800,73800,73800,73800,38
20240221,142200,3764325400,73800,73800,73800,73800,18
20240221,142100,3762997000,73800,73800,73800,73700,83
20240221,142000,3756871700,73700,73700,73700,73700,50
20240221,141900,3753186700,73800,73800,73800,73800,58
20240221,141800,3748906300,73800,73800,73800,73800,14
20240221,141700,3747873100,73800,73700,73800,73700,126
20240221,141600,3738575300,73700,73800,73800,73700,115
20240221,141500,3730089900,73800,73800,73800,73800,22
20240221,141400,3728466300,73800,73800,73800,73700,146
20240221,141300,3717695500,73800,73800,73800,73800,249
20240221,141200,3699319300,73800,73800,73800,73800,105
20240221,141100,3691570300,73800,73800,73800,73800,26
20240221,141000,3689651500,73800,73800,73800,73800,67
20240221,140900,3684706900,73800,73800,73800,73800,82
20240221,140800,3678655300,73800,73800,73800,73800,106
20240221,140700,3670832500,73800,73800,73800,73800,71
20240221,140600,3665592700,73800,73700,73800,73700,171
20240221,140500,3652973100,73800,73700,73800,73700,24
20240221,140400,3651203900,73800,73900,73900,73800,178
20240221,140300,3638063400,73800,73900,73900,73800,273
20240221,140200,3617914500,73800,73900,73900,73800,72
20240221,140100,3612595700,73900,73900,73900,73900,0
20240221,140000,3612595700,73900,73800,73900,73800,36
20240221,135900,3609935500,73900,73900,73900,73900,0
20240221,135800,3609935500,73900,73900,73900,73900,37
20240221,135700,3607201200,73800,73800,73800,73800,1
20240221,135600,3607127400,73800,73800,73800,73800,14
20240221,135500,3606094200,73900,73800,73900,73800,457
20240221,135400,3572363800,73800,73800,73800,73800,2
20240221,135300,3572216200,73900,73900,73900,73800,745
20240221,135200,3517189200,74000,74000,74000,74000,144
20240221,135100,3506533200,74000,74100,74100,74000,242
20240221,135000,3488609200,74000,74000,74000,74000,12
20240221,134900,3487721200,74100,74000,74100,74000,81
20240221,134800,3481721600,74000,74000,74000,74000,67
20240221,134700,3476763600,74100,74100,74100,74100,37
20240221,134600,3474021900,74000,74100,74100,74000,79
20240221,134500,3468168200,74000,74100,74100,74000,52
20240221,134400,3464317000,74100,74100,74100,74100,0
20240221,134300,3464317000,74100,74000,74100,74000,58
20240221,134200,3460020600,74100,74100,74100,74100,1
20240221,134100,3459946500,74100,74000,74100,74000,32
20240221,134000,3457575500,74000,74000,74000,74000,0
20240221,133900,3457575500,74000,74100,74100,74000,38
20240221,133800,3454759800,74000,74000,74000,74000,393
20240221,133700,3425677800,74100,74100,74100,74100,2
20240221,133600,3425529600,74100,74100,74100,74100,35
20240221,133500,3422936100,74000,74100,74100,74000,62
20240221,133400,3418343600,74100,74100,74100,74100,76
20240221,133300,3412712000,74100,74100,74100,74100,20
20240221,133200,3411230000,74100,74100,74100,74000,32
20240221,133100,3408858900,74100,74100,74100,74100,27
20240221,133000,3406858200,74100,74000,74100,74000,158
20240221,132900,3395153900,74000,74000,74000,74000,64
20240221,132800,3390417900,74000,74100,74100,74000,81
20240221,132700,3384420500,74100,74100,74100,74000,4
20240221,132600,3384124300,74100,74100,74100,74100,1
20240221,132500,3384050200,74100,74100,74100,74100,6
20240221,132400,3383605600,73900,74000,74100,73900,165
20240221,132300,3371387900,74000,74000,74000,74000,172
20240221,132200,3358659900,74100,74000,74100,74000,47
20240221,132100,3355177300,74100,74100,74100,74100,29
20240221,132000,3353028400,74000,74100,74100,74000,193
20240221,131900,3338743900,74000,74000,74000,74000,203
20240221,131800,3323721900,74000,74000,74000,74000,49
20240221,131700,3320095900,74000,74000,74000,74000,90
20240221,131600,3313435900,74000,73900,74000,73900,34
20240221,131500,3310920100,74000,74000,74000,74000,30
20240221,131400,3308700100,74000,74000,74000,74000,0
20240221,131300,3308700100,74000,73900,74000,73900,60
20240221,131200,3304261900,73900,73900,73900,73900,73
20240221,131100,3298867200,74000,73900,74000,73900,56
20240221,131000,3294725400,74000,74000,74000,74000,2
20240221,130900,3294577400,74000,74000,74000,74000,36
20240221,130800,3291913400,74000,74000,74000,73900,25
20240221,130700,3290064400,74000,74000,74000,74000,35
20240221,130600,3287474400,74000,73900,74000,73800,724
20240221,130500,3233993500,73900,74000,74000,73900,102
20240221,130400,3226447700,74000,74000,74000,74000,29
20240221,130300,3224301700,74000,73900,74000,73900,126
20240221,130200,3214977800,74000,74100,74100,74000,11
20240221,130100,3214162800,74000,74000,74000,74000,70
20240221,130000,3208982800,74000,74100,74100,74000,300
20240221,125900,3186782700,74100,74100,74100,74000,97
20240221,125800,3179601200,74000,74100,74100,74000,5
20240221,125700,3179230800,74000,74100,74100,74000,108
20240221,125600,3171238200,74100,74100,74100,74000,104
20240221,125500,3163532300,74100,74100,74100,74100,47
20240221,125400,3160049600,74000,74000,74100,74000,41
20240221,125300,3157012200,74100,74100,74100,74100,0
20240221,125200,3157012200,74100,74000,74100,74000,46
20240221,125100,3153603700,74100,74100,74100,74100,242
20240221,125000,3135671500,74100,74000,74100,74000,60
20240221,124900,3131228700,74100,74000,74100,74000,8
20240221,124800,3130636100,74100,74100,74100,74100,45
20240221,124700,3127301600,74000,74000,74000,74000,0
20240221,124600,3127301600,74000,74100,74100,74000,28
20240221,124500,3125227000,74000,74100,74100,74000,58
20240221,124400,3120932400,74100,74100,74200,74100,145
20240221,124300,3110183800,74100,74200,74200,74100,60
20240221,124200,3105733800,74200,74200,74200,74100,63
20240221,124100,3101062200,74100,74100,74100,74100,2
20240221,124000,3100914000,74200,74200,74200,74200,72
20240221,123900,3095571600,74100,74200,74200,74100,6
20240221,123800,3095126500,74100,74200,74200,74100,35
20240221,123700,3092529900,74100,74100,74200,74100,47
20240221,123600,3089043900,74100,74100,74100,74100,13
20240221,123500,3088080600,74200,74200,74200,74100,48
20240221,123400,3084519800,74200,74200,74200,74200,160
20240221,123300,3072647800,74200,74100,74200,74100,46
20240221,123200,3069235700,74200,74100,74200,74100,315
20240221,123100,3045879200,74100,74100,74100,74100,54
20240221,123000,3041877800,74000,74100,74100,74000,27
20240221,122900,3039879700,74100,74100,74100,74100,148
20240221,122800,3028912900,74000,74000,74000,74000,75
20240221,122700,3023362900,74000,74100,74100,74000,41
20240221,122600,3020325000,74000,74000,74000,74000,123
20240221,122500,3011223000,73900,74100,74100,73900,470
20240221,122400,2976422000,74100,74100,74100,74100,82
20240221,122300,2970345800,74100,74100,74100,74100,95
20240221,122200,2963306300,74000,74200,74200,74000,408
20240221,122100,2933081100,74200,74300,74300,74200,203
20240221,122000,2918012000,74200,74200,74200,74200,12
20240221,121900,2917121600,74300,74300,74300,74200,185
20240221,121800,2903390000,74300,74300,74400,74300,118
20240221,121700,2894622500,74400,74400,74400,74400,33
20240221,121600,2892167300,74400,74400,74400,74300,716
20240221,121500,2838899100,74500,74500,74500,74500,0
20240221,121400,2838899100,74500,74400,74500,74400,423
20240221,121300,2807420300,74500,74500,74500,74500,27
20240221,121200,2805408800,74500,74500,74500,74500,54
20240221,121100,2801385800,74500,74500,74600,74500,11
20240221,121000,2800566100,74500,74600,74600,74500,63
20240221,120900,2795868500,74600,74600,74600,74600,30
20240221,120800,2793630500,74500,74400,74500,74400,112
20240221,120700,2785287500,74500,74500,74500,74500,128
20240221,120600,2775751500,74600,74500,74600,74400,40
20240221,120500,2772768500,74600,74500,74600,74500,114
20240221,120400,2764273400,74500,74500,74600,74500,133
20240221,120300,2754362100,74600,74500,74600,74500,27
20240221,120200,2752348000,74600,74600,74600,74600,41
20240221,120100,2749289400,74600,74500,74600,74500,69
20240221,120000,2744144800,74500,74600,74700,74500,86
20240221,115900,2737730900,74600,74700,74700,74600,33
20240221,115800,2735268900,74700,74700,74700,74600,66
20240221,115700,2730338800,74600,74600,74600,74600,2
20240221,115600,2730189600,74700,74700,74700,74700,29
20240221,115500,2728023300,74700,74500,74700,74500,14
20240221,115400,2726978700,74700,74600,74700,74600,172
20240221,115300,2714145400,74700,74700,74700,74700,115
20240221,115200,2705554900,74700,74600,74700,74600,3
20240221,115100,2705331000,74600,74600,74600,74600,24
20240221,115000,2703540600,74600,74600,74600,74600,68
20240221,114900,2698467800,74500,74600,74600,74500,102
20240221,114800,2690858800,74500,74500,74500,74500,3
20240221,114700,2690635300,74600,74500,74600,74500,85
20240221,114600,2684294600,74500,74500,74500,74500,12
20240221,114500,2683400600,74500,74500,74600,74500,69
20240221,114400,2678255400,74500,74700,74700,74500,292
20240221,114300,2656487000,74600,74600,74700,74600,48
20240221,114200,2652902800,74700,74700,74700,74700,12
20240221,114100,2652006400,74700,74600,74700,74600,79
20240221,114000,2646110000,74600,74600,74600,74600,24
20240221,113900,2644319600,74600,74600,74700,74600,64
20240221,113800,2639542600,74500,74600,74700,74500,33
20240221,113700,2637078500,74600,74600,74700,74600,85
20240221,113600,2630736500,74500,74500,74500,74500,2
20240221,113500,2630587500,74700,74600,74700,74500,78
20240221,113400,2624770000,74600,74700,74700,74600,81
20240221,113300,2618724500,74600,74600,74600,74600,14
20240221,113200,2617680100,74600,74600,74600,74500,61
20240221,113100,2613129900,74700,74700,74700,74700,0
20240221,113000,2613129900,74700,74700,74700,74600,52
20240221,112900,2609246700,74600,74600,74600,74600,635
20240221,112800,2561875700,74700,74600,74700,74600,69
20240221,112700,2556721600,74700,74700,74700,74700,1
20240221,112600,2556646900,74700,74700,74700,74700,244
20240221,112500,2538420100,74700,74700,74700,74600,54
20240221,112400,2534386400,74700,74700,74700,74700,402
20240221,112300,2504357000,74700,74700,74700,74700,2
20240221,112200,2504207600,74800,74700,74800,74600,108
20240221,112100,2496134800,74700,74700,74800,74700,48
20240221,112000,2492545000,74700,74700,74700,74700,240
20240221,111900,2474617000,74600,74700,74700,74600,162
20240221,111800,2462515800,74700,74700,74700,74700,54
20240221,111700,2458482000,74600,74600,74700,74600,60
20240221,111600,2454005000,74600,74600,74600,74600,296
20240221,111500,2431923400,74700,74700,74700,74700,368
20240221,111400,2404433800,74700,74800,74800,74700,30
20240221,111300,2402190800,74700,74700,74800,74700,37
20240221,111200,2399424300,74700,74700,74800,74700,173
20240221,111100,2386499000,74700,74800,74800,74700,389
20240221,111000,2357432900,74800,74800,74800,74800,106
20240221,110900,2349504100,74800,74700,74800,74700,134
20240221,110800,2339488400,74800,74700,74800,74700,315
20240221,110700,2315927400,74700,74700,74800,74600,235
20240221,110600,2298358000,74700,74700,74700,74600,149
20240221,110500,2287227900,74800,74800,74800,74700,78
20240221,110400,2281397800,74800,74700,74800,74700,231
20240221,110300,2264125100,74700,74700,74800,74600,121
20240221,110200,2255086300,74700,74700,74700,74700,7
20240221,110100,2254563400,74700,74600,74700,74600,176
20240221,110000,2241417200,74600,74700,74700,74600,370
20240221,105900,2213778400,74700,74700,74700,74700,412
20240221,105800,2183002000,74700,74600,74700,74600,55
20240221,105700,2178896000,74700,74700,74700,74700,25
20240221,105600,2177028500,74700,74600,74700,74600,26
20240221,105500,2175088700,74600,74700,74700,74600,4
20240221,105400,2174790100,74700,74800,74800,74700,166
20240221,105300,2162387800,74800,74800,74800,74700,18
20240221,105200,2161042000,74800,74800,74800,74700,181
20240221,105100,2147503400,74700,74800,74800,74700,499
20240221,105000,2110205900,74700,74500,74700,74500,1125
20240221,104900,2026182700,74600,74500,74600,74500,102
20240221,104800,2018576500,74600,74500,74600,74500,357
20240221,104700,1991949700,74500,74600,74600,74500,206
20240221,104600,1976602600,74600,74500,74600,74500,1011
20240221,104500,1901277900,74500,74400,74500,74400,858
20240221,104400,1837433300,74400,74400,74400,74300,483
20240221,104300,1801498200,74400,74400,74400,74400,5
20240221,104200,1801126200,74400,74300,74400,74300,51
20240221,104100,1797331900,74300,74300,74300,74300,15
20240221,104000,1796217400,74400,74300,74400,74300,23
20240221,103900,1794507500,74300,74400,74400,74300,23
20240221,103800,1792797000,74400,74400,74400,74400,38
20240221,103700,1789969800,74300,74300,74300,74300,0
20240221,103600,1789969800,74300,74400,74400,74300,144
20240221,103500,1779265200,74400,74300,74400,74300,210
20240221,103400,1763642200,74300,74300,74400,74300,237
20240221,103300,1746030000,74300,74300,74300,74300,25
20240221,103200,1744172500,74300,74300,74300,74300,167
20240221,103100,1731764400,74300,74300,74400,74300,60
20240221,103000,1727301400,74400,74300,74400,74300,34
20240221,102900,1724775100,74400,74400,74400,74300,364
20240221,102800,1697701600,74400,74400,74400,74300,589
20240221,102700,1653880200,74300,74300,74300,74300,256
20240221,102600,1634859400,74300,74300,74300,74300,40
20240221,102500,1631887400,74300,74300,74300,74300,33
20240221,102400,1629435500,74400,74400,74400,74400,0
20240221,102300,1629435500,74400,74300,74400,74300,32
20240221,102200,1627056000,74400,74400,74500,74400,108
20240221,102100,1619020100,74400,74300,74400,74300,198
20240221,102000,1604299100,74300,74500,74500,74300,182
20240221,101900,1590744700,74500,74400,74500,74400,32
20240221,101800,1588360900,74500,74500,74500,74500,0
20240221,101700,1588360900,74500,74400,74500,74300,143
20240221,101600,1577715800,74400,74500,74500,74400,33
20240221,101500,1575259600,74400,74400,74500,74400,261
20240221,101400,1555815300,74400,74600,74600,74400,427
20240221,101300,1524011200,74600,74500,74600,74500,99
20240221,101200,1516630300,74500,74500,74500,74500,36
20240221,101100,1513948300,74600,74500,74600,74500,1612
20240221,101000,1393747700,74400,74500,74500,74400,108
20240221,100900,1385708400,74400,74600,74600,74400,383
20240221,100800,1357200700,74600,74600,74600,74500,178
20240221,100700,1343937700,74500,74500,74600,74500,115
20240221,100600,1335364500,74600,74500,74600,74500,158
20240221,100500,1323590000,74500,74500,74500,74400,744
20240221,100400,1268175000,74400,74500,74500,74400,283
20240221,100300,1247115600,74400,74400,74500,74400,642
20240221,100200,1199347800,74300,74300,74400,74300,200
20240221,100100,1184481100,74300,74300,74400,74100,470
20240221,100000,1149575200,74300,74200,74300,74200,561
20240221,095900,1107912600,74200,74200,74300,74200,71
20240221,095800,1102642800,74200,74300,74300,74200,66
20240221,095700,1097739300,74300,74200,74300,74200,537
20240221,095600,1057883100,74200,74200,74300,74000,348
20240221,095500,1032068900,74200,74200,74300,74100,1863
20240221,095400,893810300,74000,74100,74100,74000,328
20240221,095300,869507500,74100,74100,74100,74000,87
20240221,095200,863062100,74100,74000,74100,74000,1798
20240221,095100,729943300,73900,73800,73900,73700,431
20240221,095000,698106100,73800,73800,73800,73800,31
20240221,094900,695818300,73900,73800,73900,73800,78
20240221,094800,690059900,73800,73800,73800,73700,59
20240221,094700,685707400,73800,73800,73800,73700,20
20240221,094600,684231600,73900,73700,73900,73700,92
20240221,094500,677436200,73900,73700,73900,73700,163
20240221,094400,665422400,73700,73700,73700,73700,38
20240221,094300,662621800,73700,73700,73900,73700,103
20240221,094200,655019900,73700,73700,73800,73600,143
20240221,094100,644480900,73700,73600,73700,73600,195
20240221,094000,630122400,73500,73500,73600,73500,111
20240221,093900,621957600,73600,73700,73700,73600,237
20240221,093800,604511200,73700,73700,73700,73700,3
20240221,093700,604290100,73700,73700,73700,73700,50
20240221,093600,600605100,73600,73600,73600,73500,245
20240221,093500,582573200,73700,73800,73800,73700,153
20240221,093400,571290800,73900,73600,73900,73600,132
20240221,093300,561565900,73600,73700,73800,73600,227
20240221,093200,544817900,73700,73600,73800,73600,30
20240221,093100,542606700,73600,73700,73800,73500,416
20240221,093000,512003300,73600,73600,73700,73600,112
20240221,092900,503759100,73600,73700,73700,73600,38
20240221,092800,500959200,73700,73400,73700,73400,621
20240221,092700,455199000,73500,73400,73500,73400,625
20240221,092600,409278200,73400,73500,73500,73400,73
20240221,092500,403912800,73500,73500,73700,73400,145
20240221,092400,393251100,73500,73400,73500,73400,165
20240221,092300,381136400,73400,73500,73500,73400,240
20240221,092200,363499200,73600,73700,73700,73600,276
20240221,092100,343182500,73700,73700,73700,73600,414
20240221,092000,312672700,73800,73800,73800,73700,8
20240221,091900,312082500,73800,73700,73800,73600,90
20240221,091800,305448900,73700,73600,73700,73600,264
20240221,091700,286001300,73700,73600,73700,73600,81
20240221,091600,280037700,73600,73600,73600,73600,4
20240221,091500,279743300,73600,73700,73700,73600,347
20240221,091400,254196400,73700,73700,73700,73600,418
20240221,091300,223409800,73800,73700,73800,73700,127
20240221,091200,214047400,73800,73800,73800,73800,103
20240221,091100,206446000,73800,73900,74000,73800,186
20240221,091000,192700200,73900,73900,73900,73800,70
20240221,090900,187532100,74000,74000,74100,73900,538
20240221,090800,147687600,74000,73900,74100,73900,195
20240221,090700,133261500,73900,73800,73900,73800,77
20240221,090600,127576500,73800,74000,74000,73800,75
20240221,090500,122037000,74000,74200,74200,74000,182
20240221,090400,108560600,74200,73900,74300,73900,242
20240221,090300,90624500,73900,73900,73900,73900,15
20240221,090200,89516000,74000,73700,74000,73700,296
20240221,090100,67651100,73900,73600,73900,73600,219
20240221,090000,51508200,73700,73800,73800,73700,698