KissMeData/068760/min/candle-20240221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240221,194100,19185121100,100000,100000,100000,100000,5962
20240221,194000,19185121100,100000,100000,100000,100000,0
20240221,193900,19185121100,100000,100000,100000,100000,0
20240221,193800,19185121100,100000,100000,100000,100000,0
20240221,193700,19185121100,100000,100000,100000,100000,0
20240221,193600,19185121100,100000,100000,100000,100000,0
20240221,193500,19185121100,100000,100000,100000,100000,0
20240221,193400,19185121100,100000,100000,100000,100000,0
20240221,193300,19185121100,100000,100000,100000,100000,0
20240221,193200,19185121100,100000,100000,100000,100000,0
20240221,193100,19185121100,100000,100000,100000,100000,0
20240221,193000,19185121100,100000,100000,100000,100000,0
20240221,192900,19185121100,100000,100000,100000,100000,0
20240221,192800,19185121100,100000,100000,100000,100000,0
20240221,192700,19185121100,100000,100000,100000,100000,0
20240221,192600,19185121100,100000,100000,100000,100000,0
20240221,192500,19185121100,100000,100000,100000,100000,0
20240221,192400,19185121100,100000,100000,100000,100000,0
20240221,192300,19185121100,100000,100000,100000,100000,0
20240221,192200,19185121100,100000,100000,100000,100000,0
20240221,192100,19185121100,100000,100000,100000,100000,0
20240221,192000,19185121100,100000,100000,100000,100000,0
20240221,191900,19185121100,100000,100000,100000,100000,0
20240221,191800,19185121100,100000,100000,100000,100000,0
20240221,191700,19185121100,100000,100000,100000,100000,0
20240221,191600,19185121100,100000,100000,100000,100000,0
20240221,191500,19185121100,100000,100000,100000,100000,0
20240221,191400,19185121100,100000,100000,100000,100000,0
20240221,191300,19185121100,100000,100000,100000,100000,0
20240221,191200,19185121100,100000,100000,100000,100000,0
20240221,191100,19185121100,100000,100000,100000,100000,5962
20240221,191000,19185121100,100000,100000,100000,100000,0
20240221,190900,19185121100,100000,100000,100000,100000,0
20240221,190800,19185121100,100000,100000,100000,100000,0
20240221,190700,19185121100,100000,100000,100000,100000,0
20240221,190600,19185121100,100000,100000,100000,100000,0
20240221,190500,19185121100,100000,100000,100000,100000,0
20240221,190400,19185121100,100000,100000,100000,100000,0
20240221,190300,19185121100,100000,100000,100000,100000,0
20240221,190200,19185121100,100000,100000,100000,100000,0
20240221,190100,19185121100,100000,100000,100000,100000,0
20240221,190000,19185121100,100000,100000,100000,100000,0
20240221,185900,19185121100,100000,100000,100000,100000,0
20240221,185800,19185121100,100000,100000,100000,100000,0
20240221,185700,19185121100,100000,100000,100000,100000,0
20240221,185600,19185121100,100000,100000,100000,100000,0
20240221,185500,19185121100,100000,100000,100000,100000,0
20240221,185400,19185121100,100000,100000,100000,100000,0
20240221,185300,19185121100,100000,100000,100000,100000,0
20240221,185200,19185121100,100000,100000,100000,100000,0
20240221,185100,19185121100,100000,100000,100000,100000,0
20240221,185000,19185121100,100000,100000,100000,100000,0
20240221,184900,19185121100,100000,100000,100000,100000,0
20240221,184800,19185121100,100000,100000,100000,100000,0
20240221,184700,19185121100,100000,100000,100000,100000,0
20240221,184600,19185121100,100000,100000,100000,100000,0
20240221,184500,19185121100,100000,100000,100000,100000,0
20240221,184400,19185121100,100000,100000,100000,100000,0
20240221,184300,19185121100,100000,100000,100000,100000,0
20240221,184200,19185121100,100000,100000,100000,100000,0
20240221,184100,19185121100,100000,100000,100000,100000,5962
20240221,184000,19185121100,100000,100000,100000,100000,0
20240221,183900,19185121100,100000,100000,100000,100000,0
20240221,183800,19185121100,100000,100000,100000,100000,0
20240221,183700,19185121100,100000,100000,100000,100000,0
20240221,183600,19185121100,100000,100000,100000,100000,0
20240221,183500,19185121100,100000,100000,100000,100000,0
20240221,183400,19185121100,100000,100000,100000,100000,0
20240221,183300,19185121100,100000,100000,100000,100000,0
20240221,183200,19185121100,100000,100000,100000,100000,0
20240221,183100,19185121100,100000,100000,100000,100000,0
20240221,183000,19185121100,100000,100000,100000,100000,0
20240221,182900,19185121100,100000,100000,100000,100000,0
20240221,182800,19185121100,100000,100000,100000,100000,0
20240221,182700,19185121100,100000,100000,100000,100000,0
20240221,182600,19185121100,100000,100000,100000,100000,0
20240221,182500,19185121100,100000,100000,100000,100000,0
20240221,182400,19185121100,100000,100000,100000,100000,0
20240221,182300,19185121100,100000,100000,100000,100000,0
20240221,182200,19185121100,100000,100000,100000,100000,0
20240221,182100,19185121100,100000,100000,100000,100000,0
20240221,182000,19185121100,100000,100000,100000,100000,0
20240221,181900,19185121100,100000,100000,100000,100000,0
20240221,181800,19185121100,100000,100000,100000,100000,0
20240221,181700,19185121100,100000,100000,100000,100000,0
20240221,181600,19185121100,100000,100000,100000,100000,0
20240221,181500,19185121100,100000,100000,100000,100000,0
20240221,181400,19185121100,100000,100000,100000,100000,0
20240221,181300,19185121100,100000,100000,100000,100000,0
20240221,181200,19185121100,100000,100000,100000,100000,0
20240221,181100,19185121100,100000,100000,100000,100000,5962
20240221,181000,19185121100,100000,100000,100000,100000,0
20240221,180900,19185121100,100000,100000,100000,100000,0
20240221,180800,19185121100,100000,100000,100000,100000,0
20240221,180700,19185121100,100000,100000,100000,100000,0
20240221,180600,19185121100,100000,100000,100000,100000,0
20240221,180500,19185121100,100000,100000,100000,100000,0
20240221,180400,19185121100,100000,100000,100000,100000,0
20240221,180300,19185121100,100000,100000,100000,100000,0
20240221,180200,19185121100,100000,100000,100000,100000,0
20240221,180100,19185121100,100000,100000,100000,100000,0
20240221,180000,19185121100,100000,100000,100000,100000,0
20240221,175900,19185121100,100000,100000,100000,100000,0
20240221,175800,19185121100,100000,100000,100000,100000,0
20240221,175700,19185121100,100000,100000,100000,100000,0
20240221,175600,19185121100,100000,100000,100000,100000,0
20240221,175500,19185121100,100000,100000,100000,100000,0
20240221,175400,19185121100,100000,100000,100000,100000,0
20240221,175300,19185121100,100000,100000,100000,100000,0
20240221,175200,19185121100,100000,100000,100000,100000,0
20240221,175100,19185121100,100000,100000,100000,100000,0
20240221,175000,19185121100,100000,100000,100000,100000,0
20240221,174900,19185121100,100000,100000,100000,100000,0
20240221,174800,19185121100,100000,100000,100000,100000,0
20240221,174700,19185121100,100000,100000,100000,100000,0
20240221,174600,19185121100,100000,100000,100000,100000,0
20240221,174500,19185121100,100000,100000,100000,100000,0
20240221,174400,19185121100,100000,100000,100000,100000,0
20240221,174300,19185121100,100000,100000,100000,100000,0
20240221,174200,19185121100,100000,100000,100000,100000,0
20240221,174100,19185121100,100000,100000,100000,100000,5962
20240221,174000,19185121100,100000,100000,100000,100000,0
20240221,173900,19185121100,100000,100000,100000,100000,0
20240221,173800,19185121100,100000,100000,100000,100000,0
20240221,173700,19185121100,100000,100000,100000,100000,0
20240221,173600,19185121100,100000,100000,100000,100000,0
20240221,173500,19185121100,100000,100000,100000,100000,0
20240221,173400,19185121100,100000,100000,100000,100000,0
20240221,173300,19185121100,100000,100000,100000,100000,0
20240221,173200,19185121100,100000,100000,100000,100000,0
20240221,173100,19185121100,100000,100000,100000,100000,0
20240221,173000,19185121100,100000,100000,100000,100000,0
20240221,172900,19185121100,100000,100000,100000,100000,0
20240221,172800,19185121100,100000,100000,100000,100000,0
20240221,172700,19185121100,100000,100000,100000,100000,0
20240221,172600,19185121100,100000,100000,100000,100000,0
20240221,172500,19185121100,100000,100000,100000,100000,0
20240221,172400,19185121100,100000,100000,100000,100000,0
20240221,172300,19185121100,100000,100000,100000,100000,0
20240221,172200,19185121100,100000,100000,100000,100000,0
20240221,172100,19185121100,100000,100000,100000,100000,0
20240221,172000,19185121100,100000,100000,100000,100000,0
20240221,171900,19185121100,100000,100000,100000,100000,0
20240221,171800,19185121100,100000,100000,100000,100000,0
20240221,171700,19185121100,100000,100000,100000,100000,0
20240221,171600,19185121100,100000,100000,100000,100000,0
20240221,171500,19185121100,100000,100000,100000,100000,0
20240221,171400,19185121100,100000,100000,100000,100000,0
20240221,171300,19185121100,100000,100000,100000,100000,0
20240221,171200,19185121100,100000,100000,100000,100000,0
20240221,171100,19185121100,100000,100000,100000,100000,5962
20240221,171000,19185121100,100000,100000,100000,100000,0
20240221,170900,19185121100,100000,100000,100000,100000,0
20240221,170800,19185121100,100000,100000,100000,100000,0
20240221,170700,19185121100,100000,100000,100000,100000,0
20240221,170600,19185121100,100000,100000,100000,100000,0
20240221,170500,19185121100,100000,100000,100000,100000,0
20240221,170400,19185121100,100000,100000,100000,100000,0
20240221,170300,19185121100,100000,100000,100000,100000,0
20240221,170200,19185121100,100000,100000,100000,100000,0
20240221,170100,19185121100,100000,100000,100000,100000,0
20240221,170000,19185121100,100000,100000,100000,100000,0
20240221,165900,19185121100,100000,100000,100000,100000,0
20240221,165800,19185121100,100000,100000,100000,100000,0
20240221,165700,19185121100,100000,100000,100000,100000,0
20240221,165600,19185121100,100000,100000,100000,100000,0
20240221,165500,19185121100,100000,100000,100000,100000,0
20240221,165400,19185121100,100000,100000,100000,100000,0
20240221,165300,19185121100,100000,100000,100000,100000,0
20240221,165200,19185121100,100000,100000,100000,100000,0
20240221,165100,19185121100,100000,100000,100000,100000,0
20240221,165000,19185121100,100000,100000,100000,100000,0
20240221,164900,19185121100,100000,100000,100000,100000,0
20240221,164800,19185121100,100000,100000,100000,100000,0
20240221,164700,19185121100,100000,100000,100000,100000,0
20240221,164600,19185121100,100000,100000,100000,100000,0
20240221,164500,19185121100,100000,100000,100000,100000,0
20240221,164400,19185121100,100000,100000,100000,100000,0
20240221,164300,19185121100,100000,100000,100000,100000,0
20240221,164200,19185121100,100000,100000,100000,100000,0
20240221,164100,19185121100,100000,100000,100000,100000,5962
20240221,164000,19185121100,100000,100000,100000,100000,0
20240221,163900,19185121100,100000,100000,100000,100000,0
20240221,163800,19185121100,100000,100000,100000,100000,0
20240221,163700,19185121100,100000,100000,100000,100000,0
20240221,163600,19185121100,100000,100000,100000,100000,0
20240221,163500,19185121100,100000,100000,100000,100000,0
20240221,163400,19185121100,100000,100000,100000,100000,0
20240221,163300,19185121100,100000,100000,100000,100000,0
20240221,163200,19185121100,100000,100000,100000,100000,0
20240221,163100,19185121100,100000,100000,100000,100000,0
20240221,163000,19185121100,100000,100000,100000,100000,0
20240221,162900,19185121100,100000,100000,100000,100000,0
20240221,162800,19185121100,100000,100000,100000,100000,0
20240221,162700,19185121100,100000,100000,100000,100000,0
20240221,162600,19185121100,100000,100000,100000,100000,0
20240221,162500,19185121100,100000,100000,100000,100000,0
20240221,162400,19185121100,100000,100000,100000,100000,0
20240221,162300,19185121100,100000,100000,100000,100000,0
20240221,162200,19185121100,100000,100000,100000,100000,0
20240221,162100,19185121100,100000,100000,100000,100000,0
20240221,162000,19185121100,100000,100000,100000,100000,0
20240221,161900,19185121100,100000,100000,100000,100000,0
20240221,161800,19185121100,100000,100000,100000,100000,0
20240221,161700,19185121100,100000,100000,100000,100000,0
20240221,161600,19185121100,100000,100000,100000,100000,0
20240221,161500,19185121100,100000,100000,100000,100000,0
20240221,161400,19185121100,100000,100000,100000,100000,0
20240221,161300,19185121100,100000,100000,100000,100000,0
20240221,161200,19185121100,100000,100000,100000,100000,0
20240221,161100,19185121100,100000,100000,100000,100000,5962
20240221,161000,19185121100,100000,100000,100000,100000,0
20240221,160900,19185121100,100000,100000,100000,100000,0
20240221,160800,19185121100,100000,100000,100000,100000,0
20240221,160700,19185121100,100000,100000,100000,100000,0
20240221,160600,19185121100,100000,100000,100000,100000,0
20240221,160500,19185121100,100000,100000,100000,100000,0
20240221,160400,19185121100,100000,100000,100000,100000,0
20240221,160300,19185121100,100000,100000,100000,100000,0
20240221,160200,19185121100,100000,100000,100000,100000,0
20240221,160100,19185121100,100000,100000,100000,100000,0
20240221,160000,19185121100,100000,100000,100000,100000,0
20240221,155900,19185121100,100000,100000,100000,100000,0
20240221,155800,19185121100,100000,100000,100000,100000,0
20240221,155700,19185121100,100000,100000,100000,100000,0
20240221,155600,19185121100,100000,100000,100000,100000,0
20240221,155500,19185121100,100000,100000,100000,100000,0
20240221,155400,19185121100,100000,100000,100000,100000,0
20240221,155300,19185121100,100000,100000,100000,100000,0
20240221,155200,19185121100,100000,100000,100000,100000,0
20240221,155100,19185121100,100000,100000,100000,100000,0
20240221,155000,19185121100,100000,100000,100000,100000,0
20240221,154900,19185121100,100000,100000,100000,100000,0
20240221,154800,19185121100,100000,100000,100000,100000,0
20240221,154700,19185121100,100000,100000,100000,100000,0
20240221,154600,19185121100,100000,100000,100000,100000,0
20240221,154500,19185121100,100000,100000,100000,100000,0
20240221,154400,19185121100,100000,100000,100000,100000,0
20240221,154300,19185121100,100000,100000,100000,100000,0
20240221,154200,19185121100,100000,100000,100000,100000,0
20240221,154100,19185121100,100000,100000,100000,100000,5962
20240221,154000,19185121100,100000,100000,100000,100000,0
20240221,153900,19185121100,100000,100000,100000,100000,0
20240221,153800,19185121100,100000,100000,100000,100000,0
20240221,153700,19185121100,100000,100000,100000,100000,0
20240221,153600,19185121100,100000,100000,100000,100000,0
20240221,153500,19185121100,100000,100000,100000,100000,0
20240221,153400,19185121100,100000,100000,100000,100000,0
20240221,153300,19185121100,100000,100000,100000,100000,0
20240221,153200,19185121100,100000,100000,100000,100000,0
20240221,153100,19185121100,100000,100000,100000,100000,0
20240221,153000,19185121100,100000,100000,100000,100000,5962
20240221,152900,18588921100,100000,100000,100000,100000,0
20240221,152800,18588921100,100000,100000,100000,100000,0
20240221,152700,18588921100,100000,100000,100000,100000,0
20240221,152600,18588921100,100000,100000,100000,100000,0
20240221,152500,18588921100,100000,100000,100000,100000,0
20240221,152400,18588921100,100000,100000,100000,100000,0
20240221,152300,18588921100,100000,100000,100000,100000,0
20240221,152200,18588921100,100000,100000,100000,100000,0
20240221,152100,18588921100,100000,100000,100000,100000,0
20240221,152000,18588921100,100000,100000,100000,100000,0
20240221,151900,18588921100,100000,100100,100200,100000,630
20240221,151800,18525868300,100000,100100,100100,100000,212
20240221,151700,18504665600,100100,100100,100100,100000,901
20240221,151600,18414490000,100100,100100,100100,100000,178
20240221,151500,18396677600,100100,100100,100100,100000,594
20240221,151400,18337274100,100100,100100,100200,100100,915
20240221,151300,18245682100,100300,100100,100300,100000,2986
20240221,151200,17946688300,100100,100100,100100,100100,65
20240221,151100,17940181800,100000,99900,100100,99900,681
20240221,151000,17872087900,99900,99900,100000,99900,428
20240221,150900,17829330100,99900,99900,100000,99900,466
20240221,150800,17782774500,99900,99900,100000,99900,245
20240221,150700,17758297900,99900,100100,100100,99900,70
20240221,150600,17751297300,100100,100000,100100,99900,948
20240221,150500,17656522600,100000,100000,100100,100000,890
20240221,150400,17567464200,100000,99900,100000,99900,334
20240221,150300,17534065200,100000,99800,100000,99800,1206
20240221,150200,17413538600,99800,99900,99900,99800,152
20240221,150100,17398362400,99800,100000,100000,99800,768
20240221,150000,17321640000,99900,99900,100000,99900,89
20240221,145900,17312742400,99900,99900,100000,99900,61
20240221,145800,17306647600,99900,99900,100000,99900,359
20240221,145700,17270783400,99900,100000,100000,99900,146
20240221,145600,17256184700,100000,99900,100000,99900,169
20240221,145500,17239300400,99900,99900,100000,99900,508
20240221,145400,17188546700,100000,99900,100000,99900,98
20240221,145300,17178747700,99900,99900,100000,99900,175
20240221,145200,17161264300,99900,99900,99900,99800,140
20240221,145100,17147290200,99800,99900,100000,99800,371
20240221,145000,17110232500,99900,99900,100000,99900,19
20240221,144900,17108334300,99900,99800,99900,99800,1018
20240221,144800,17006636600,99800,99900,99900,99800,360
20240221,144700,16970693700,99800,99900,99900,99800,49
20240221,144600,16965802100,99800,99800,99800,99800,69
20240221,144500,16958915900,99800,99800,99800,99700,333
20240221,144400,16925696900,99800,99800,99900,99800,351
20240221,144300,16890666500,99900,99800,99900,99800,193
20240221,144200,16871399100,99800,99700,99900,99700,664
20240221,144100,16805134400,99700,99700,99700,99600,1269
20240221,144000,16678673400,99700,99700,99700,99600,192
20240221,143900,16659533900,99700,99700,99700,99700,880
20240221,143800,16571797900,99700,99700,99800,99700,220
20240221,143700,16549862600,99800,99700,99800,99700,29
20240221,143600,16546970300,99700,99700,99800,99700,134
20240221,143500,16533599200,99800,99800,99800,99700,160
20240221,143400,16517646200,99800,99700,99800,99700,86
20240221,143300,16509066800,99700,99800,99900,99700,166
20240221,143200,16492504100,99800,99700,99900,99700,200
20240221,143100,16472546700,99700,99800,99800,99700,277
20240221,143000,16444928000,99800,99800,99800,99700,231
20240221,142900,16421874900,99700,99700,99800,99700,169
20240221,142800,16405025500,99800,99800,99800,99800,681
20240221,142700,16337061700,99800,99700,99800,99700,354
20240221,142600,16301750500,99700,99800,99800,99700,50
20240221,142500,16296764300,99700,99800,99800,99700,874
20240221,142400,16209603900,99800,99800,99900,99700,177
20240221,142300,16191939800,99800,99800,99900,99800,84
20240221,142200,16183555400,99800,99800,99800,99800,513
20240221,142100,16132358000,99700,99800,99800,99700,267
20240221,142000,16105737300,99800,99800,99800,99800,161
20240221,141900,16089669500,99800,99800,99800,99800,102
20240221,141800,16079489900,99800,99700,99800,99700,284
20240221,141700,16051168200,99700,99700,99700,99600,82
20240221,141600,16042993000,99600,99600,99700,99600,187
20240221,141500,16024366200,99600,99700,99700,99600,971
20240221,141400,15927636900,99800,99700,99800,99600,453
20240221,141300,15882489500,99700,99700,99700,99600,973
20240221,141200,15785556900,99700,99600,99700,99600,525
20240221,141100,15733266700,99700,99600,99700,99600,1081
20240221,141000,15625596300,99600,99800,99800,99600,1309
20240221,140900,15495101600,99800,99800,99800,99700,133
20240221,140800,15481832200,99800,99800,99800,99700,266
20240221,140700,15455297300,99800,99700,99800,99700,994
20240221,140600,15356193400,99700,99700,99800,99700,176
20240221,140500,15338640700,99800,99800,99900,99800,1572
20240221,140400,15181755000,99800,99800,99900,99700,110
20240221,140300,15170779600,99700,99800,99900,99700,210
20240221,140200,15149819000,99800,99800,99900,99800,163
20240221,140100,15133550600,99800,99700,99800,99700,149
20240221,140000,15118693800,99700,99900,99900,99700,140
20240221,135900,15104731800,99900,99800,99900,99600,2619
20240221,135800,14843601900,99900,99800,100100,99800,1151
20240221,135700,14728523200,99800,99800,99800,99700,3720
20240221,135600,14357282000,99900,99900,99900,99900,43
20240221,135500,14352986300,99900,99900,100000,99800,271
20240221,135400,14325915300,99900,99900,100000,99900,305
20240221,135300,14295444800,99900,99800,99900,99800,113
20240221,135200,14284160100,99800,99900,99900,99800,525
20240221,135100,14231764000,99900,99900,100000,99900,824
20240221,135000,14149445400,99900,99900,99900,99900,25
20240221,134900,14146947900,99900,100000,100000,99900,191
20240221,134800,14127864600,99900,99900,100000,99900,649
20240221,134700,14063029400,100000,100000,100000,99900,120
20240221,134600,14051040600,100000,99900,100000,99900,38
20240221,134500,14047243800,100000,100000,100000,100000,161
20240221,134400,14031143800,100000,100000,100000,99900,625
20240221,134300,13968644200,100000,100000,100000,99900,40
20240221,134200,13964647300,99900,100000,100000,99900,279
20240221,134100,13936747400,100000,99900,100000,99900,134
20240221,134000,13923349800,99900,99900,100000,99900,328
20240221,133900,13890582100,100000,100000,100000,99900,78
20240221,133800,13882784300,100000,99900,100000,99900,63
20240221,133700,13876489600,99900,99900,99900,99900,51
20240221,133600,13871394700,99800,100000,100000,99800,153
20240221,133500,13856107800,99900,99900,100000,99900,53
20240221,133400,13850812900,99900,99900,100000,99900,70
20240221,133300,13843819500,99900,99900,99900,99900,310
20240221,133200,13812850500,99900,99800,99900,99800,28
20240221,133100,13810055300,99800,99700,99900,99700,214
20240221,133000,13788700400,99600,99700,99800,99600,205
20240221,132900,13768277200,99600,99900,99900,99600,646
20240221,132800,13703868200,99900,99900,99900,99900,76
20240221,132700,13696275800,99900,99900,99900,99500,3030
20240221,132600,13394429200,99900,99900,99900,99800,240
20240221,132500,13370469700,99900,100000,100000,99800,1160
20240221,132400,13254644200,100000,100000,100000,99900,83
20240221,132300,13246347300,100000,100000,100000,99900,209
20240221,132200,13225465600,100000,100000,100000,99900,94
20240221,132100,13216065800,99900,99900,99900,99900,67
20240221,132000,13209372500,99900,100000,100000,99900,83
20240221,131900,13201080400,99900,99900,99900,99900,100
20240221,131800,13191090400,100000,100000,100000,99900,446
20240221,131700,13146502900,100000,100000,100000,99900,71
20240221,131600,13139408400,100000,99900,100000,99900,145
20240221,131500,13124921500,100000,99900,100000,99900,243
20240221,131400,13100644700,99800,99900,99900,99800,99
20240221,131300,13090762300,99900,99800,99900,99800,299
20240221,131200,13060912100,99900,99900,99900,99800,115
20240221,131100,13049424600,99900,99800,99900,99700,335
20240221,131000,13015999000,99700,99800,99900,99700,184
20240221,130900,12997631100,99600,99800,99800,99500,6204
20240221,130800,12379328800,99900,99900,100000,99800,652
20240221,130700,12314219100,99900,100000,100000,99800,5328
20240221,130600,11782237000,100000,100000,100000,99900,645
20240221,130500,11717739500,100000,100000,100100,100000,945
20240221,130400,11623239000,100000,100000,100000,99900,98
20240221,130300,11613439600,100100,100000,100100,99900,6976
20240221,130200,10915844800,100100,100100,100100,100000,2052
20240221,130100,10710468200,100100,100100,100200,100100,509
20240221,130000,10659516900,100100,100100,100200,100100,502
20240221,125900,10609260000,100200,100200,100200,100200,132
20240221,125800,10596033600,100100,100200,100200,100100,122
20240221,125700,10583815900,100200,100200,100200,100100,61
20240221,125600,10577707400,100100,100200,100200,100100,43
20240221,125500,10573399300,100200,100200,100200,100100,76
20240221,125400,10565788900,100200,100200,100200,100100,240
20240221,125300,10541752800,100200,100300,100300,100200,40
20240221,125200,10537742400,100100,100200,100200,100100,214
20240221,125100,10516305300,100100,100200,100200,100100,473
20240221,125000,10468915800,100100,100200,100200,100100,79
20240221,124900,10461000700,100100,100200,100200,100100,129
20240221,124800,10448076900,100100,100200,100200,100100,79
20240221,124700,10440165400,100100,100200,100200,100100,122
20240221,124600,10427945000,100200,100200,100200,100100,29
20240221,124500,10425041300,100200,100200,100300,100200,593
20240221,124400,10365621000,100200,100300,100300,100200,305
20240221,124300,10335059900,100300,100200,100300,100200,27
20240221,124200,10332353800,100200,100300,100300,100200,169
20240221,124100,10315418800,100300,100300,100300,100200,244
20240221,124000,10290955600,100300,100300,100300,100200,146
20240221,123900,10276321800,100200,100300,100300,100200,252
20240221,123800,10251061100,100300,100300,100300,100200,19
20240221,123700,10249155900,100200,100200,100200,100200,26
20240221,123600,10246550700,100200,100200,100300,100200,125
20240221,123500,10234025100,100200,100300,100300,100200,574
20240221,123400,10176454700,100400,100300,100400,100300,778
20240221,123300,10098420700,100300,100400,100400,100300,69
20240221,123200,10091498600,100400,100300,100400,100200,116
20240221,123100,10079865400,100300,100200,100300,100200,403
20240221,123000,10039450700,100200,100100,100300,100100,293
20240221,122900,10010101000,100200,100200,100200,100100,1221
20240221,122800,9887877400,100200,100200,100200,100100,177
20240221,122700,9870155500,100200,100200,100200,100200,80
20240221,122600,9862139500,100300,100400,100400,100100,109
20240221,122500,9851219400,100400,100200,100400,100100,2133
20240221,122400,9637492000,100200,100300,100400,100200,739
20240221,122300,9563411800,100200,100300,100300,100200,198
20240221,122200,9543557600,100300,100200,100300,100200,1482
20240221,122100,9394926400,100200,100300,100300,100200,156
20240221,122000,9379293400,100200,100300,100300,100200,134
20240221,121900,9365864800,100200,100300,100300,100200,517
20240221,121800,9314061100,100200,100200,100300,100200,738
20240221,121700,9240112900,100300,100300,100300,100300,121
20240221,121600,9227976600,100300,100300,100300,100200,254
20240221,121500,9202523200,100300,100300,100300,100200,3298
20240221,121400,8871762600,100300,100500,100500,100300,6425
20240221,121300,8226717600,100500,100500,100500,100400,341
20240221,121200,8192460100,100500,100500,100500,100500,33
20240221,121100,8189143600,100400,100500,100500,100400,173
20240221,121000,8171763100,100500,100500,100500,100500,58
20240221,120900,8165934100,100500,100500,100600,100500,27
20240221,120800,8163220400,100500,100500,100500,100500,0
20240221,120700,8163220400,100500,100600,100600,100500,47
20240221,120600,8158495300,100600,100600,100600,100600,200
20240221,120500,8138375300,100500,100600,100600,100400,450
20240221,120400,8093156400,100500,100500,100500,100500,100
20240221,120300,8083106400,100500,100500,100500,100500,213
20240221,120200,8061699900,100500,100500,100500,100500,166
20240221,120100,8045016900,100600,100500,100600,100500,230
20240221,120000,8021881900,100600,100600,100600,100600,0
20240221,115900,8021881900,100600,100600,100700,100500,432
20240221,115800,7978459800,100700,100600,100700,100600,105
20240221,115700,7967895800,100500,100500,100500,100500,16
20240221,115600,7966287800,100400,100500,100500,100400,142
20240221,115500,7952030800,100500,100500,100500,100500,998
20240221,115400,7851731800,100500,100700,100700,100500,12
20240221,115300,7850524700,100600,100600,100600,100600,71
20240221,115200,7843382100,100600,100600,100600,100600,148
20240221,115100,7828493300,100600,100600,100600,100600,40
20240221,115000,7824469300,100600,100600,100600,100500,57
20240221,114900,7818739400,100600,100500,100600,100500,180
20240221,114800,7800648300,100400,100400,100400,100400,749
20240221,114700,7725448700,100500,100500,100500,100400,480
20240221,114600,7677246700,100400,100500,100500,100400,267
20240221,114500,7650419700,100500,100500,100500,100500,368
20240221,114400,7613435700,100500,100600,100600,100500,91
20240221,114300,7604289100,100600,100600,100600,100600,53
20240221,114200,7598957300,100500,100500,100500,100500,43
20240221,114100,7594635800,100500,100500,100600,100500,40
20240221,114000,7590615400,100600,100500,100600,100500,185
20240221,113900,7572018900,100500,100500,100500,100500,33
20240221,113800,7568702400,100500,100500,100600,100500,1812
20240221,113700,7386582200,100600,100500,100600,100500,394
20240221,113600,7346962700,100500,100500,100600,100500,137
20240221,113500,7333189000,100500,100500,100600,100500,824
20240221,113400,7250375800,100500,100600,100600,100500,163
20240221,113300,7233993600,100600,100600,100600,100600,154
20240221,113200,7218501200,100500,100500,100600,100500,169
20240221,113100,7201514400,100500,100600,100600,100500,21
20240221,113000,7199402000,100500,100600,100600,100500,220
20240221,112900,7177270200,100600,100600,100600,100500,238
20240221,112800,7153345600,100500,100700,100700,100500,1238
20240221,112700,7028840100,100700,100700,100700,100700,31
20240221,112600,7025718400,100700,100700,100700,100700,14
20240221,112500,7024308600,100700,100700,100700,100600,83
20240221,112400,7015951500,100600,100800,100800,100600,507
20240221,112300,6964925800,100700,100700,100800,100700,26
20240221,112200,6962307400,100700,100700,100700,100700,6
20240221,112100,6961703200,100700,100700,100700,100700,32
20240221,112000,6958480800,100700,100700,100700,100700,52
20240221,111900,6953244400,100600,100700,100700,100600,482
20240221,111800,6904730900,100700,100700,100700,100700,104
20240221,111700,6894258100,100800,100900,100900,100800,193
20240221,111600,6874802300,100900,100900,100900,100900,1
20240221,111500,6874701400,100900,100900,100900,100900,30
20240221,111400,6871674400,100900,100800,100900,100800,23
20240221,111300,6869353900,100800,101100,101100,100800,116
20240221,111200,6857650600,100900,100900,100900,100900,37
20240221,111100,6853917300,101100,100800,101100,100800,156
20240221,111000,6838148100,101200,101200,101200,100600,1857
20240221,110900,6650922800,101100,101100,101100,101100,50
20240221,110800,6645867800,101100,101100,101100,101100,211
20240221,110700,6624535700,101000,101100,101200,101000,1065
20240221,110600,6516922100,101200,101200,101200,101100,37
20240221,110500,6513180700,101000,100900,101200,100900,73
20240221,110400,6505798200,100900,100900,101000,100900,261
20240221,110300,6479442600,100900,100900,100900,100900,112
20240221,110200,6468141800,100900,101000,101100,100900,377
20240221,110100,6430082700,101000,101000,101200,101000,173
20240221,110000,6412600100,100900,101200,101200,100900,289
20240221,105900,6383411700,101000,101200,101200,101000,164
20240221,105800,6366834900,101200,101200,101200,101100,50
20240221,105700,6361778000,101200,101200,101200,101100,329
20240221,105600,6328483900,101000,101000,101000,101000,1
20240221,105500,6328382900,101000,101000,101200,101000,57
20240221,105400,6322623800,101100,101100,101100,101100,208
20240221,105300,6301595000,100900,101100,101200,100900,482
20240221,105200,6252905400,101200,101300,101300,101200,393
20240221,105100,6213106700,101300,101100,101300,101100,1651
20240221,105000,6046029400,101100,101100,101100,101100,15
20240221,104900,6044512900,101000,101000,101100,101000,316
20240221,104800,6012596800,101000,101000,101000,100900,163
20240221,104700,5996134000,100900,100900,100900,100900,322
20240221,104600,5963644200,100900,100900,100900,100900,944
20240221,104500,5868394600,100900,100800,100900,100700,201
20240221,104400,5848131900,100800,100800,100800,100800,228
20240221,104300,5825149500,100800,100700,100900,100700,436
20240221,104200,5781211900,100700,100600,100700,100600,185
20240221,104100,5762595000,100600,100500,100600,100500,106
20240221,104000,5751934100,100600,100600,100600,100500,71
20240221,103900,5744794500,100500,100600,100600,100500,53
20240221,103800,5739465000,100700,100700,100700,100600,128
20240221,103700,5726587400,100600,100700,100700,100600,299
20240221,103600,5696505900,100700,100600,100700,100600,406
20240221,103500,5655661700,100700,100600,100700,100600,63
20240221,103400,5649323700,100700,100500,100700,100400,267
20240221,103300,5622491000,100400,100400,100500,100400,948
20240221,103200,5527310300,100500,100600,100700,100400,722
20240221,103100,5454736600,100600,100800,100800,100500,514
20240221,103000,5403065700,100800,100500,100800,100500,384
20240221,102900,5364427300,100500,100600,100600,100500,788
20240221,102800,5285232600,100600,100500,100600,100500,214
20240221,102700,5263723900,100500,100500,100600,100500,436
20240221,102600,5219905600,100500,100500,100500,100500,343
20240221,102500,5185434100,100500,100500,100500,100400,437
20240221,102400,5141516700,100500,100500,100500,100400,648
20240221,102300,5076395000,100500,100600,100600,100500,300
20240221,102200,5046244900,100500,100600,100600,100500,195
20240221,102100,5026643500,100500,100600,100600,100500,429
20240221,102000,4983516100,100600,100600,100700,100600,64
20240221,101900,4977077600,100600,100600,100600,100600,43
20240221,101800,4972751800,100600,100600,100600,100500,346
20240221,101700,4937951100,100500,100600,100600,100500,452
20240221,101600,4892483600,100600,100600,100600,100500,315
20240221,101500,4860816600,100600,100500,100600,100500,122
20240221,101400,4848555400,100500,100600,100600,100500,509
20240221,101300,4797389200,100600,100600,100600,100500,334
20240221,101200,4763802800,100600,100600,100700,100600,100
20240221,101100,4753736400,100500,100600,100600,100500,166
20240221,101000,4737041300,100600,100700,100700,100600,88
20240221,100900,4728188300,100700,100700,100700,100600,414
20240221,100800,4686537500,100700,100700,100700,100600,58
20240221,100700,4680699900,100800,100800,100800,100700,223
20240221,100600,4658240700,100800,100900,100900,100800,170
20240221,100500,4641102700,101000,100900,101000,100900,259
20240221,100400,4614969400,100800,100800,100900,100800,62
20240221,100300,4608718300,100900,101000,101000,100900,188
20240221,100200,4589739600,101000,101000,101000,101000,822
20240221,100100,4506717600,101000,101100,101200,101000,159
20240221,100000,4490649900,101200,101200,101200,101000,201
20240221,095900,4470345800,101000,101200,101200,101000,251
20240221,095800,4444963200,101200,101200,101200,101100,45
20240221,095700,4440409500,101200,101300,101300,101200,83
20240221,095600,4432008000,101300,101300,101300,101300,182
20240221,095500,4413571400,101300,101100,101400,101100,504
20240221,095400,4362542300,101100,101000,101100,100900,78
20240221,095300,4354663200,100800,100800,101000,100800,147
20240221,095200,4339826800,100800,100500,101000,100500,103
20240221,095100,4329452000,100500,100700,100700,100500,798
20240221,095000,4249132100,100600,100600,100700,100500,246
20240221,094900,4224385600,100600,100600,100600,100500,88
20240221,094800,4215533800,100500,100400,100900,100400,3698
20240221,094700,3843398900,100500,100500,100600,100400,651
20240221,094600,3778011000,100500,100500,100500,100500,951
20240221,094500,3682435500,100500,100600,100600,100500,433
20240221,094400,3638906600,100500,100600,100700,100500,409
20240221,094300,3597761700,100600,100600,100700,100500,882
20240221,094200,3509051400,100600,100500,100600,100500,379
20240221,094100,3470959000,100600,100800,100800,100500,1778
20240221,094000,3292016100,100800,100700,101200,100700,855
20240221,093900,3205719300,100700,100600,100700,100600,664
20240221,093800,3138866100,100600,100700,100800,100600,884
20240221,093700,3049841300,100700,100900,101200,100700,450
20240221,093600,3004458800,101100,100700,101100,100700,726
20240221,093500,2931264100,100700,100800,100800,100700,873
20240221,093400,2843342300,100800,100900,101000,100700,1500
20240221,093300,2692148500,100900,101000,101000,100900,676
20240221,093200,2623911900,101000,101000,101000,100900,414
20240221,093100,2582100600,101000,101100,101100,101000,970
20240221,093000,2484105300,101100,101100,101200,101100,361
20240221,092900,2447608000,101100,101000,101200,101000,892
20240221,092800,2357499700,101000,101200,101200,101000,837
20240221,092700,2272945100,101100,101100,101200,101100,721
20240221,092600,2200034300,101200,101100,101200,101100,455
20240221,092500,2154013800,101100,101200,101200,101100,561
20240221,092400,2097256900,101200,101200,101400,101200,133
20240221,092300,2083795300,101200,101200,101300,101100,190
20240221,092200,2064558900,101200,101200,101300,101000,1841
20240221,092100,1878336200,101200,101300,101400,101200,1104
20240221,092000,1766505900,101300,101500,101500,101300,416
20240221,091900,1724343500,101400,101400,101400,101300,384
20240221,091800,1685409500,101300,101400,101400,101300,243
20240221,091700,1660770400,101300,101300,101400,101300,374
20240221,091600,1622883600,101300,101500,101600,101300,1201
20240221,091500,1501149600,101600,101500,101600,101400,545
20240221,091400,1445870800,101500,101500,101500,101400,312
20240221,091300,1414206400,101500,101400,101500,101300,706
20240221,091200,1342666900,101400,101300,101400,101200,478
20240221,091100,1294240000,101300,101300,101300,101200,127
20240221,091000,1281380900,101300,101200,101300,101100,469
20240221,090900,1233919700,101200,101300,101300,101100,2259
20240221,090800,1005255400,101400,101400,101400,101300,749
20240221,090700,929325300,101400,101400,101500,101400,549
20240221,090600,873645500,101400,101600,101600,101300,665
20240221,090500,806221700,101500,101900,102000,101400,1395
20240221,090400,664299400,101900,101900,101900,101700,249
20240221,090300,638942200,101700,101300,101700,101300,1112
20240221,090200,526138900,101300,101600,101600,101300,737
20240221,090100,451427100,101600,101200,101600,101200,1072
20240221,090000,342681200,101300,101600,101700,101300,3364