KissMeData/068760/min/candle-20240223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240223,194400,80708597500,104900,104900,104900,104900,6091
20240223,194300,80708597500,104900,104900,104900,104900,0
20240223,194200,80708597500,104900,104900,104900,104900,0
20240223,194100,80708597500,104900,104900,104900,104900,0
20240223,194000,80708597500,104900,104900,104900,104900,0
20240223,193900,80708597500,104900,104900,104900,104900,0
20240223,193800,80708597500,104900,104900,104900,104900,0
20240223,193700,80708597500,104900,104900,104900,104900,0
20240223,193600,80708597500,104900,104900,104900,104900,0
20240223,193500,80708597500,104900,104900,104900,104900,0
20240223,193400,80708597500,104900,104900,104900,104900,0
20240223,193300,80708597500,104900,104900,104900,104900,0
20240223,193200,80708597500,104900,104900,104900,104900,0
20240223,193100,80708597500,104900,104900,104900,104900,0
20240223,193000,80708597500,104900,104900,104900,104900,0
20240223,192900,80708597500,104900,104900,104900,104900,0
20240223,192800,80708597500,104900,104900,104900,104900,0
20240223,192700,80708597500,104900,104900,104900,104900,0
20240223,192600,80708597500,104900,104900,104900,104900,0
20240223,192500,80708597500,104900,104900,104900,104900,0
20240223,192400,80708597500,104900,104900,104900,104900,0
20240223,192300,80708597500,104900,104900,104900,104900,0
20240223,192200,80708597500,104900,104900,104900,104900,0
20240223,192100,80708597500,104900,104900,104900,104900,0
20240223,192000,80708597500,104900,104900,104900,104900,0
20240223,191900,80708597500,104900,104900,104900,104900,0
20240223,191800,80708597500,104900,104900,104900,104900,0
20240223,191700,80708597500,104900,104900,104900,104900,0
20240223,191600,80708597500,104900,104900,104900,104900,0
20240223,191500,80708597500,104900,104900,104900,104900,0
20240223,191400,80708597500,104900,104900,104900,104900,6091
20240223,191300,80708597500,104900,104900,104900,104900,0
20240223,191200,80708597500,104900,104900,104900,104900,0
20240223,191100,80708597500,104900,104900,104900,104900,0
20240223,191000,80708597500,104900,104900,104900,104900,0
20240223,190900,80708597500,104900,104900,104900,104900,0
20240223,190800,80708597500,104900,104900,104900,104900,0
20240223,190700,80708597500,104900,104900,104900,104900,0
20240223,190600,80708597500,104900,104900,104900,104900,0
20240223,190500,80708597500,104900,104900,104900,104900,0
20240223,190400,80708597500,104900,104900,104900,104900,0
20240223,190300,80708597500,104900,104900,104900,104900,0
20240223,190200,80708597500,104900,104900,104900,104900,0
20240223,190100,80708597500,104900,104900,104900,104900,0
20240223,190000,80708597500,104900,104900,104900,104900,0
20240223,185900,80708597500,104900,104900,104900,104900,0
20240223,185800,80708597500,104900,104900,104900,104900,0
20240223,185700,80708597500,104900,104900,104900,104900,0
20240223,185600,80708597500,104900,104900,104900,104900,0
20240223,185500,80708597500,104900,104900,104900,104900,0
20240223,185400,80708597500,104900,104900,104900,104900,0
20240223,185300,80708597500,104900,104900,104900,104900,0
20240223,185200,80708597500,104900,104900,104900,104900,0
20240223,185100,80708597500,104900,104900,104900,104900,0
20240223,185000,80708597500,104900,104900,104900,104900,0
20240223,184900,80708597500,104900,104900,104900,104900,0
20240223,184800,80708597500,104900,104900,104900,104900,0
20240223,184700,80708597500,104900,104900,104900,104900,0
20240223,184600,80708597500,104900,104900,104900,104900,0
20240223,184500,80708597500,104900,104900,104900,104900,0
20240223,184400,80708597500,104900,104900,104900,104900,6091
20240223,184300,80708597500,104900,104900,104900,104900,0
20240223,184200,80708597500,104900,104900,104900,104900,0
20240223,184100,80708597500,104900,104900,104900,104900,0
20240223,184000,80708597500,104900,104900,104900,104900,0
20240223,183900,80708597500,104900,104900,104900,104900,0
20240223,183800,80708597500,104900,104900,104900,104900,0
20240223,183700,80708597500,104900,104900,104900,104900,0
20240223,183600,80708597500,104900,104900,104900,104900,0
20240223,183500,80708597500,104900,104900,104900,104900,0
20240223,183400,80708597500,104900,104900,104900,104900,0
20240223,183300,80708597500,104900,104900,104900,104900,0
20240223,183200,80708597500,104900,104900,104900,104900,0
20240223,183100,80708597500,104900,104900,104900,104900,0
20240223,183000,80708597500,104900,104900,104900,104900,0
20240223,182900,80708597500,104900,104900,104900,104900,0
20240223,182800,80708597500,104900,104900,104900,104900,0
20240223,182700,80708597500,104900,104900,104900,104900,0
20240223,182600,80708597500,104900,104900,104900,104900,0
20240223,182500,80708597500,104900,104900,104900,104900,0
20240223,182400,80708597500,104900,104900,104900,104900,0
20240223,182300,80708597500,104900,104900,104900,104900,0
20240223,182200,80708597500,104900,104900,104900,104900,0
20240223,182100,80708597500,104900,104900,104900,104900,0
20240223,182000,80708597500,104900,104900,104900,104900,0
20240223,181900,80708597500,104900,104900,104900,104900,0
20240223,181800,80708597500,104900,104900,104900,104900,0
20240223,181700,80708597500,104900,104900,104900,104900,0
20240223,181600,80708597500,104900,104900,104900,104900,0
20240223,181500,80708597500,104900,104900,104900,104900,0
20240223,181400,80708597500,104900,104900,104900,104900,6091
20240223,181300,80708597500,104900,104900,104900,104900,0
20240223,181200,80708597500,104900,104900,104900,104900,0
20240223,181100,80708597500,104900,104900,104900,104900,0
20240223,181000,80708597500,104900,104900,104900,104900,0
20240223,180900,80708597500,104900,104900,104900,104900,0
20240223,180800,80708597500,104900,104900,104900,104900,0
20240223,180700,80708597500,104900,104900,104900,104900,0
20240223,180600,80708597500,104900,104900,104900,104900,0
20240223,180500,80708597500,104900,104900,104900,104900,0
20240223,180400,80708597500,104900,104900,104900,104900,0
20240223,180300,80708597500,104900,104900,104900,104900,0
20240223,180200,80708597500,104900,104900,104900,104900,0
20240223,180100,80708597500,104900,104900,104900,104900,0
20240223,180000,80708597500,104900,104900,104900,104900,0
20240223,175900,80708597500,104900,104900,104900,104900,0
20240223,175800,80708597500,104900,104900,104900,104900,0
20240223,175700,80708597500,104900,104900,104900,104900,0
20240223,175600,80708597500,104900,104900,104900,104900,0
20240223,175500,80708597500,104900,104900,104900,104900,0
20240223,175400,80708597500,104900,104900,104900,104900,0
20240223,175300,80708597500,104900,104900,104900,104900,0
20240223,175200,80708597500,104900,104900,104900,104900,0
20240223,175100,80708597500,104900,104900,104900,104900,0
20240223,175000,80708597500,104900,104900,104900,104900,0
20240223,174900,80708597500,104900,104900,104900,104900,0
20240223,174800,80708597500,104900,104900,104900,104900,0
20240223,174700,80708597500,104900,104900,104900,104900,0
20240223,174600,80708597500,104900,104900,104900,104900,0
20240223,174500,80708597500,104900,104900,104900,104900,0
20240223,174400,80708597500,104900,104900,104900,104900,6091
20240223,174300,80708597500,104900,104900,104900,104900,0
20240223,174200,80708597500,104900,104900,104900,104900,0
20240223,174100,80708597500,104900,104900,104900,104900,0
20240223,174000,80708597500,104900,104900,104900,104900,0
20240223,173900,80708597500,104900,104900,104900,104900,0
20240223,173800,80708597500,104900,104900,104900,104900,0
20240223,173700,80708597500,104900,104900,104900,104900,0
20240223,173600,80708597500,104900,104900,104900,104900,0
20240223,173500,80708597500,104900,104900,104900,104900,0
20240223,173400,80708597500,104900,104900,104900,104900,0
20240223,173300,80708597500,104900,104900,104900,104900,0
20240223,173200,80708597500,104900,104900,104900,104900,0
20240223,173100,80708597500,104900,104900,104900,104900,0
20240223,173000,80708597500,104900,104900,104900,104900,0
20240223,172900,80708597500,104900,104900,104900,104900,0
20240223,172800,80708597500,104900,104900,104900,104900,0
20240223,172700,80708597500,104900,104900,104900,104900,0
20240223,172600,80708597500,104900,104900,104900,104900,0
20240223,172500,80708597500,104900,104900,104900,104900,0
20240223,172400,80708597500,104900,104900,104900,104900,0
20240223,172300,80708597500,104900,104900,104900,104900,0
20240223,172200,80708597500,104900,104900,104900,104900,0
20240223,172100,80708597500,104900,104900,104900,104900,0
20240223,172000,80708597500,104900,104900,104900,104900,0
20240223,171900,80708597500,104900,104900,104900,104900,0
20240223,171800,80708597500,104900,104900,104900,104900,0
20240223,171700,80708597500,104900,104900,104900,104900,0
20240223,171600,80708597500,104900,104900,104900,104900,0
20240223,171500,80708597500,104900,104900,104900,104900,0
20240223,171400,80708597500,104900,104900,104900,104900,6091
20240223,171300,80708597500,104900,104900,104900,104900,0
20240223,171200,80708597500,104900,104900,104900,104900,0
20240223,171100,80708597500,104900,104900,104900,104900,0
20240223,171000,80708597500,104900,104900,104900,104900,0
20240223,170900,80708597500,104900,104900,104900,104900,0
20240223,170800,80708597500,104900,104900,104900,104900,0
20240223,170700,80708597500,104900,104900,104900,104900,0
20240223,170600,80708597500,104900,104900,104900,104900,0
20240223,170500,80708597500,104900,104900,104900,104900,0
20240223,170400,80708597500,104900,104900,104900,104900,0
20240223,170300,80708597500,104900,104900,104900,104900,0
20240223,170200,80708597500,104900,104900,104900,104900,0
20240223,170100,80708597500,104900,104900,104900,104900,0
20240223,170000,80708597500,104900,104900,104900,104900,0
20240223,165900,80708597500,104900,104900,104900,104900,0
20240223,165800,80708597500,104900,104900,104900,104900,0
20240223,165700,80708597500,104900,104900,104900,104900,0
20240223,165600,80708597500,104900,104900,104900,104900,0
20240223,165500,80708597500,104900,104900,104900,104900,0
20240223,165400,80708597500,104900,104900,104900,104900,0
20240223,165300,80708597500,104900,104900,104900,104900,0
20240223,165200,80708597500,104900,104900,104900,104900,0
20240223,165100,80708597500,104900,104900,104900,104900,0
20240223,165000,80708597500,104900,104900,104900,104900,0
20240223,164900,80708597500,104900,104900,104900,104900,0
20240223,164800,80708597500,104900,104900,104900,104900,0
20240223,164700,80708597500,104900,104900,104900,104900,0
20240223,164600,80708597500,104900,104900,104900,104900,0
20240223,164500,80708597500,104900,104900,104900,104900,0
20240223,164400,80708597500,104900,104900,104900,104900,6091
20240223,164300,80708597500,104900,104900,104900,104900,0
20240223,164200,80708597500,104900,104900,104900,104900,0
20240223,164100,80708597500,104900,104900,104900,104900,0
20240223,164000,80708597500,104900,104900,104900,104900,0
20240223,163900,80708597500,104900,104900,104900,104900,0
20240223,163800,80708597500,104900,104900,104900,104900,0
20240223,163700,80708597500,104900,104900,104900,104900,0
20240223,163600,80708597500,104900,104900,104900,104900,0
20240223,163500,80708597500,104900,104900,104900,104900,0
20240223,163400,80708597500,104900,104900,104900,104900,0
20240223,163300,80708597500,104900,104900,104900,104900,0
20240223,163200,80708597500,104900,104900,104900,104900,0
20240223,163100,80708597500,104900,104900,104900,104900,0
20240223,163000,80708597500,104900,104900,104900,104900,0
20240223,162900,80708597500,104900,104900,104900,104900,0
20240223,162800,80708597500,104900,104900,104900,104900,0
20240223,162700,80708597500,104900,104900,104900,104900,0
20240223,162600,80708597500,104900,104900,104900,104900,0
20240223,162500,80708597500,104900,104900,104900,104900,0
20240223,162400,80708597500,104900,104900,104900,104900,0
20240223,162300,80708597500,104900,104900,104900,104900,0
20240223,162200,80708597500,104900,104900,104900,104900,0
20240223,162100,80708597500,104900,104900,104900,104900,0
20240223,162000,80708597500,104900,104900,104900,104900,0
20240223,161900,80708597500,104900,104900,104900,104900,0
20240223,161800,80708597500,104900,104900,104900,104900,0
20240223,161700,80708597500,104900,104900,104900,104900,0
20240223,161600,80708597500,104900,104900,104900,104900,0
20240223,161500,80708597500,104900,104900,104900,104900,0
20240223,161400,80708597500,104900,104900,104900,104900,6091
20240223,161300,80708597500,104900,104900,104900,104900,0
20240223,161200,80708597500,104900,104900,104900,104900,0
20240223,161100,80708597500,104900,104900,104900,104900,0
20240223,161000,80708597500,104900,104900,104900,104900,0
20240223,160900,80708597500,104900,104900,104900,104900,0
20240223,160800,80708597500,104900,104900,104900,104900,0
20240223,160700,80708597500,104900,104900,104900,104900,0
20240223,160600,80708597500,104900,104900,104900,104900,0
20240223,160500,80708597500,104900,104900,104900,104900,0
20240223,160400,80708597500,104900,104900,104900,104900,0
20240223,160300,80708597500,104900,104900,104900,104900,0
20240223,160200,80708597500,104900,104900,104900,104900,0
20240223,160100,80708597500,104900,104900,104900,104900,0
20240223,160000,80708597500,104900,104900,104900,104900,0
20240223,155900,80708597500,104900,104900,104900,104900,0
20240223,155800,80708597500,104900,104900,104900,104900,0
20240223,155700,80708597500,104900,104900,104900,104900,0
20240223,155600,80708597500,104900,104900,104900,104900,0
20240223,155500,80708597500,104900,104900,104900,104900,0
20240223,155400,80708597500,104900,104900,104900,104900,0
20240223,155300,80708597500,104900,104900,104900,104900,0
20240223,155200,80708597500,104900,104900,104900,104900,0
20240223,155100,80708597500,104900,104900,104900,104900,0
20240223,155000,80708597500,104900,104900,104900,104900,0
20240223,154900,80708597500,104900,104900,104900,104900,0
20240223,154800,80708597500,104900,104900,104900,104900,0
20240223,154700,80708597500,104900,104900,104900,104900,0
20240223,154600,80708597500,104900,104900,104900,104900,0
20240223,154500,80708597500,104900,104900,104900,104900,0
20240223,154400,80708597500,104900,104900,104900,104900,6091
20240223,154300,80708597500,104900,104900,104900,104900,0
20240223,154200,80708597500,104900,104900,104900,104900,0
20240223,154100,80708597500,104900,104900,104900,104900,0
20240223,154000,80708597500,104900,104900,104900,104900,0
20240223,153900,80708597500,104900,104900,104900,104900,0
20240223,153800,80708597500,104900,104900,104900,104900,0
20240223,153700,80708597500,104900,104900,104900,104900,0
20240223,153600,80708597500,104900,104900,104900,104900,0
20240223,153500,80708597500,104900,104900,104900,104900,0
20240223,153400,80708597500,104900,104900,104900,104900,0
20240223,153300,80708597500,104900,104900,104900,104900,0
20240223,153200,80708597500,104900,104900,104900,104900,0
20240223,153100,80708597500,104900,104900,104900,104900,0
20240223,153000,80708597500,104900,104900,104900,104900,6091
20240223,152900,80069651600,104800,104800,104800,104800,0
20240223,152800,80069651600,104800,104800,104800,104800,0
20240223,152700,80069651600,104800,104800,104800,104800,0
20240223,152600,80069651600,104800,104800,104800,104800,0
20240223,152500,80069651600,104800,104800,104800,104800,0
20240223,152400,80069651600,104800,104800,104800,104800,0
20240223,152300,80069651600,104800,104800,104800,104800,0
20240223,152200,80069651600,104800,104800,104800,104800,0
20240223,152100,80069651600,104800,104800,104800,104800,0
20240223,152000,80069651600,104800,104800,104800,104800,0
20240223,151900,80069651600,104800,104700,104800,104500,862
20240223,151800,79979392000,104600,104400,104700,104400,1141
20240223,151700,79860113000,104400,104400,104700,104400,585
20240223,151600,79798990500,104500,104500,104600,104400,1074
20240223,151500,79686777700,104700,104500,104800,104500,1070
20240223,151400,79574899800,104500,104500,104800,104400,722
20240223,151300,79499406100,104800,104900,105000,104500,2354
20240223,151200,79253102200,105000,104700,105000,104700,1316
20240223,151100,79115159600,104700,104700,104800,104700,142
20240223,151000,79100289900,104700,104700,104800,104700,1023
20240223,150900,78993137700,104800,104800,104800,104700,1021
20240223,150800,78886198800,104900,104800,104900,104800,540
20240223,150700,78829604700,104800,104800,104900,104800,546
20240223,150600,78772383400,104800,104800,104900,104700,1764
20240223,150500,78587501200,104800,104800,104900,104700,604
20240223,150400,78524199800,104900,104900,105000,104800,502
20240223,150300,78471538800,104900,104900,105000,104900,287
20240223,150200,78441430500,104900,104900,105000,104900,739
20240223,150100,78363903000,104900,104700,104900,104700,439
20240223,150000,78317891200,104800,104900,104900,104600,951
20240223,145900,78218288300,104800,104800,104900,104800,457
20240223,145800,78170391000,104900,104900,105000,104800,446
20240223,145700,78123602400,104900,104800,104900,104700,399
20240223,145600,78081797200,104800,104900,105000,104700,983
20240223,145500,77978796500,104900,105000,105000,104900,276
20240223,145400,77949817100,105000,104700,105100,104700,1874
20240223,145300,77753187600,104700,105000,105000,104700,870
20240223,145200,77661934100,105000,104900,105000,104900,379
20240223,145100,77622149000,104900,105100,105100,104900,1049
20240223,145000,77511991100,105100,104700,105100,104700,2438
20240223,144900,77256100500,104700,104900,104900,104700,956
20240223,144800,77155889800,104900,104800,105000,104800,1788
20240223,144700,76968276600,104800,104500,104800,104500,1661
20240223,144600,76794353800,104500,104500,104600,104400,231
20240223,144500,76770206800,104600,104600,104700,104500,237
20240223,144400,76745424600,104700,104500,104700,104500,192
20240223,144300,76725346300,104500,104700,104700,104500,1000
20240223,144200,76620775300,104700,104600,104700,104500,264
20240223,144100,76593159300,104700,104600,104700,104500,500
20240223,144000,76540850700,104600,104400,104600,104300,388
20240223,143900,76500303200,104400,104400,104500,104300,153
20240223,143800,76484327600,104300,104300,104400,104300,169
20240223,143700,76466689100,104400,104400,104400,104300,346
20240223,143600,76430582300,104500,104600,104700,104500,688
20240223,143500,76358630100,104600,104600,104700,104600,406
20240223,143400,76316149800,104700,104700,104700,104600,473
20240223,143300,76266637600,104700,104800,104800,104700,1085
20240223,143200,76152993300,104800,105000,105100,104800,622
20240223,143100,76087764000,105000,105000,105100,104900,698
20240223,143000,76014456400,105000,105000,105100,105000,107
20240223,142900,76003220900,105000,105000,105100,105000,353
20240223,142800,75966134000,105000,104800,105100,104800,1311
20240223,142700,75828488300,104800,104600,104800,104600,265
20240223,142600,75800735300,104600,104700,104700,104600,448
20240223,142500,75753848600,104700,104700,104700,104600,79
20240223,142400,75745582900,104700,104600,104700,104600,356
20240223,142300,75708330900,104600,104600,104700,104500,135
20240223,142200,75694207600,104600,104600,104600,104400,735
20240223,142100,75617396400,104600,104600,104600,104500,478
20240223,142000,75567397700,104600,104600,104600,104500,231
20240223,141900,75543250400,104600,104500,104600,104500,84
20240223,141800,75534470200,104500,104500,104500,104500,188
20240223,141700,75514824200,104500,104400,104600,104300,493
20240223,141600,75463313300,104400,104400,104500,104300,143
20240223,141500,75448386900,104400,104500,104600,104300,602
20240223,141400,75385530200,104400,104400,104500,104400,37
20240223,141300,75381667000,104400,104500,104500,104400,125
20240223,141200,75368615600,104500,104400,104500,104400,102
20240223,141100,75357957800,104400,104300,104400,104300,500
20240223,141000,75305773600,104300,104300,104400,104200,254
20240223,140900,75279276000,104300,104000,104300,103900,3031
20240223,140800,74964051900,104100,103900,104100,103900,576
20240223,140700,74904194100,103800,104000,104000,103800,2971
20240223,140600,74595308600,104000,104100,104200,104000,1020
20240223,140500,74489167300,104100,104300,104300,104100,1366
20240223,140400,74346894600,104300,104500,104600,104300,3660
20240223,140300,73964597500,104500,104600,104600,104500,964
20240223,140200,73863789200,104600,104700,104700,104600,411
20240223,140100,73820786300,104600,104700,104800,104600,391
20240223,140000,73779852700,104700,104700,104800,104700,126
20240223,135900,73766659600,104800,104700,104800,104700,203
20240223,135800,73745405400,104700,104700,104700,104600,75
20240223,135700,73737553000,104700,104600,105000,104600,1007
20240223,135600,73631945500,104600,104500,104700,104500,431
20240223,135500,73586886800,104600,104700,104700,104500,1343
20240223,135400,73446508200,104700,104600,104700,104500,453
20240223,135300,73399121100,104600,105000,105000,104500,7990
20240223,135200,72563347500,104900,104900,104900,104900,118
20240223,135100,72550969300,104800,105000,105000,104800,2844
20240223,135000,72252839400,105000,105000,105000,105000,222
20240223,134900,72229529400,105000,104900,105000,104900,347
20240223,134800,72193112500,104900,105100,105100,104900,1578
20240223,134700,72027323100,105200,105200,105200,105200,137
20240223,134600,72012910700,105100,105200,105400,105100,811
20240223,134500,71927574400,105300,105300,105300,105200,155
20240223,134400,71911254400,105300,105300,105300,105300,225
20240223,134300,71887561900,105300,105400,105400,105300,141
20240223,134200,71872710600,105400,105200,105400,105200,839
20240223,134100,71784351800,105200,105200,105300,105100,732
20240223,134000,71707402500,105300,105100,105300,105100,457
20240223,133900,71659356600,105200,105200,105300,105100,476
20240223,133800,71609309700,105200,105200,105200,105200,229
20240223,133700,71585218900,105300,105300,105300,105200,353
20240223,133600,71548076100,105300,105200,105300,105200,530
20240223,133500,71492267300,105200,105300,105300,105200,190
20240223,133400,71472275300,105300,105100,105300,105100,26
20240223,133300,71469541900,105200,105200,105300,105200,218
20240223,133200,71446598500,105200,105100,105200,105100,333
20240223,133100,71411568100,105200,105100,105200,105100,100
20240223,133000,71401058000,105100,105100,105200,105000,185
20240223,132900,71381613900,105200,105200,105200,105000,107
20240223,132800,71370365400,105200,105000,105200,105000,471
20240223,132700,71320864000,104900,105100,105100,104900,227
20240223,132600,71297033300,105000,104900,105000,104900,167
20240223,132500,71279499300,104900,104900,105000,104900,107
20240223,132400,71268265700,105000,105000,105100,104900,121
20240223,132300,71255558900,105100,105000,105100,105000,39
20240223,132200,71251461800,105000,105000,105000,104900,168
20240223,132100,71233836500,104900,104900,105000,104800,1531
20240223,132000,71073236700,104900,104900,104900,104900,101
20240223,131900,71062641800,104800,104700,104900,104700,122
20240223,131800,71049856000,104800,104800,104800,104700,412
20240223,131700,71006718200,104700,104700,104900,104700,278
20240223,131600,70977607800,104700,104800,104800,104700,396
20240223,131500,70936109600,104800,104900,104900,104800,434
20240223,131400,70890619100,104900,104800,104900,104800,322
20240223,131300,70856844400,104900,104800,104900,104800,59
20240223,131200,70850660300,104800,105100,105100,104800,959
20240223,131100,70750086100,105100,105100,105200,105100,55
20240223,131000,70744301600,105200,105000,105200,105000,169
20240223,130900,70726536100,105000,105000,105100,105000,153
20240223,130800,70710462900,105000,105200,105200,105000,438
20240223,130700,70664434400,105300,105200,105300,105200,168
20240223,130600,70646746200,105300,105300,105300,105200,138
20240223,130500,70632219400,105200,105200,105200,105200,143
20240223,130400,70617175800,105200,105200,105300,105200,150
20240223,130300,70601394600,105200,105100,105300,105100,450
20240223,130200,70554047000,105200,105100,105200,105100,226
20240223,130100,70530293000,105100,105000,105200,105000,170
20240223,130000,70512442100,105000,105100,105200,105000,164
20240223,125900,70495215400,105100,105000,105200,105000,55
20240223,125800,70489434400,105100,105200,105300,105100,219
20240223,125700,70466394600,105300,105200,105300,105200,49
20240223,125600,70461239300,105300,105200,105300,105100,163
20240223,125500,70444084800,105200,105100,105200,105000,210
20240223,125400,70422026300,105100,105000,105100,105000,197
20240223,125300,70401329400,105000,104800,105000,104800,464
20240223,125200,70352642800,104800,104800,104900,104700,1551
20240223,125100,70190182300,104800,105000,105000,104800,1462
20240223,125000,70036886900,105000,105000,105100,104900,323
20240223,124900,70002990200,105000,105000,105000,105000,36
20240223,124800,69999210200,105000,105200,105200,105000,192
20240223,124700,69979018800,105200,105000,105200,105000,924
20240223,124600,69881956600,105000,105400,105400,105000,643
20240223,124500,69814314500,105700,105500,105700,105400,416
20240223,124400,69770426500,105400,105400,105400,105400,66
20240223,124300,69763470100,105400,105400,105500,105200,2194
20240223,124200,69532231600,105400,105100,105400,105000,168
20240223,124100,69514539400,105300,105100,105300,105000,936
20240223,124000,69416217600,105100,105300,105300,105000,1861
20240223,123900,69220373200,105300,105700,105700,105300,1702
20240223,123800,69040875300,105800,106100,106100,105800,457
20240223,123700,68992471400,106100,106100,106100,106100,142
20240223,123600,68977405200,106100,105900,106300,105700,1666
20240223,123500,68800648200,106000,105800,106100,105800,779
20240223,123400,68718127100,105900,106000,106100,105900,279
20240223,123300,68688566800,106100,106100,106100,106000,169
20240223,123200,68670643300,106100,106100,106100,106100,187
20240223,123100,68650802600,106100,106200,106200,106100,46
20240223,123000,68645920100,106200,106200,106300,106000,46
20240223,122900,68641034700,106200,105800,106200,105800,162
20240223,122800,68623863300,105800,105800,105900,105800,224
20240223,122700,68600164000,105800,106000,106000,105800,138
20240223,122600,68585550900,106000,106100,106100,106000,554
20240223,122500,68526782300,106200,106300,106300,106200,97
20240223,122400,68516480100,106300,106400,106400,106200,419
20240223,122300,68471923800,106400,106300,106400,106300,708
20240223,122200,68396601800,106300,105800,106300,105800,2481
20240223,122100,68133273600,105800,106000,106000,105800,934
20240223,122000,68034339300,105900,106000,106000,105900,410
20240223,121900,67990915300,106000,106000,106000,106000,65
20240223,121800,67984025300,106000,106000,106000,105900,282
20240223,121700,67954138700,105900,106000,106000,105900,136
20240223,121600,67939725700,106000,105700,106000,105700,2583
20240223,121500,67666082100,105700,105800,105800,105700,394
20240223,121400,67624419100,105800,105800,105900,105700,570
20240223,121300,67564075800,105800,105600,105800,105600,179
20240223,121200,67545138600,105800,105700,105800,105600,1088
20240223,121100,67430127500,105700,105500,105700,105500,296
20240223,121000,67398859500,105500,105300,105600,105300,2435
20240223,120900,67142031500,105300,105300,105400,105200,963
20240223,120800,67040622700,105300,105300,105300,105200,239
20240223,120700,67015456100,105300,105300,105300,105200,54
20240223,120600,67009770400,105300,105400,105400,105200,218
20240223,120500,66986813700,105300,105100,105300,105100,475
20240223,120400,66936830100,105100,104900,105100,104900,318
20240223,120300,66903441600,104800,104900,105000,104800,172
20240223,120200,66885406900,104900,104800,104900,104700,1007
20240223,120100,66779837300,104800,105000,105000,104800,622
20240223,120000,66714621900,104900,105000,105000,104900,1685
20240223,115900,66537715600,105000,105100,105100,105000,744
20240223,115800,66459593900,105100,105100,105100,105000,1377
20240223,115700,66314963900,105100,105200,105200,105000,776
20240223,115600,66233445800,105200,105100,105200,105000,948
20240223,115500,66133813500,105100,105300,105300,105100,1992
20240223,115400,65924362400,105200,105300,105400,105200,742
20240223,115300,65846246500,105400,105300,105400,105300,226
20240223,115200,65822443400,105400,105300,105400,105300,225
20240223,115100,65798745800,105300,105300,105300,105300,102
20240223,115000,65788005200,105300,105300,105300,105200,275
20240223,114900,65759065500,105300,105300,105300,105200,1606
20240223,114800,65589958000,105300,105500,105500,105300,301
20240223,114700,65558226600,105500,105600,105600,105400,573
20240223,114600,65497798700,105600,105500,105600,105400,474
20240223,114500,65447797600,105300,105300,105400,105300,745
20240223,114400,65369291300,105300,105300,105400,105200,1303
20240223,114300,65232108400,105300,105300,105400,105200,793
20240223,114200,65148611800,105300,105500,105500,105300,789
20240223,114100,65065476400,105600,105500,105600,105400,433
20240223,114000,65019810100,105500,105200,105500,105200,557
20240223,113900,64961095000,105400,105400,105400,105200,2894
20240223,113800,64656326600,105400,105500,105600,105300,483
20240223,113700,64605380800,105400,105400,105500,105400,484
20240223,113600,64554348900,105400,105500,105500,105400,280
20240223,113500,64524813000,105600,105400,105600,105300,286
20240223,113400,64494686800,105400,105300,105600,105200,1583
20240223,113300,64327999500,105300,105600,105600,105300,1635
20240223,113200,64155672800,105500,105500,105700,105500,209
20240223,113100,64133606300,105500,105800,105800,105500,1721
20240223,113000,63951921300,105800,105900,105900,105700,1332
20240223,112900,63811033200,105900,105900,105900,105800,423
20240223,112800,63766249300,105800,105800,105900,105800,54
20240223,112700,63760532000,105800,105900,105900,105800,107
20240223,112600,63749205700,105900,105800,105900,105700,122
20240223,112500,63736296200,105800,105800,105800,105700,242
20240223,112400,63710692800,105800,105600,105800,105600,300
20240223,112300,63678970400,105600,105600,105800,105600,1736
20240223,112200,63495513900,105600,105700,105800,105600,1024
20240223,112100,63387268200,105700,105700,105800,105600,1163
20240223,112000,63264334500,105800,105900,105900,105800,419
20240223,111900,63220002600,105900,105900,105900,105700,842
20240223,111800,63130903800,105800,105800,106000,105800,621
20240223,111700,63065142200,105900,105900,105900,105700,732
20240223,111600,62987678800,105800,105500,106000,105500,1524
20240223,111500,62826358100,105500,105900,105900,105500,4038
20240223,111400,62399836000,105800,105900,106000,105800,1957
20240223,111300,62192647800,106000,106100,106200,105900,2343
20240223,111200,61944151400,106100,106400,106500,106000,4486
20240223,111100,61467966000,106500,106500,106600,106400,606
20240223,111000,61403440800,106600,106700,106800,106500,186
20240223,110900,61383599800,106700,106600,106800,106500,342
20240223,110800,61347129500,106600,106600,106600,106500,356
20240223,110700,61309205100,106600,106700,106700,106600,349
20240223,110600,61271987000,106800,106800,106900,106800,448
20240223,110500,61224136700,106900,106800,106900,106700,328
20240223,110400,61189079000,106700,106900,107000,106700,459
20240223,110300,61140031800,106900,106900,107100,106800,442
20240223,110200,61092784900,107000,107100,107100,106900,527
20240223,110100,61036404900,107200,107100,107200,107000,1187
20240223,110000,60909283300,107100,107200,107200,107100,962
20240223,105900,60806189500,107200,107200,107300,107200,1945
20240223,105800,60597605400,107200,107000,107200,107000,1148
20240223,105700,60474690000,107000,107000,107100,106800,1099
20240223,105600,60357108300,107000,106600,107000,106500,1502
20240223,105500,60196810700,106500,106400,106500,106300,967
20240223,105400,60093974700,106500,106600,106600,106300,515
20240223,105300,60039176400,106600,106600,106700,106500,587
20240223,105200,59976636100,106700,106600,106700,106600,205
20240223,105100,59954769300,106700,106800,106800,106600,585
20240223,105000,59892340100,106800,106800,107000,106700,616
20240223,104900,59826533800,106800,107000,107000,106800,493
20240223,104800,59773835100,107000,107000,107000,106800,426
20240223,104700,59728290400,107000,106600,107000,106600,1385
20240223,104600,59580283400,106600,106300,106700,106300,778
20240223,104500,59497402500,106400,106200,106400,106200,1162
20240223,104400,59373919700,106300,106600,106600,106200,1721
20240223,104300,59190952600,106500,106600,106600,106500,468
20240223,104200,59141103100,106600,106600,106700,106400,814
20240223,104100,59054429000,106600,106400,106600,106300,1021
20240223,104000,58945744200,106400,106500,106600,106400,1724
20240223,103900,58762179700,106500,106500,106700,106500,629
20240223,103800,58695179800,106500,106700,106700,106500,1691
20240223,103700,58514943400,106700,106900,107000,106700,593
20240223,103600,58451600600,106900,107000,107100,106900,1054
20240223,103500,58338817200,107000,107000,107000,106700,1621
20240223,103400,58165593800,107000,107000,107100,107000,988
20240223,103300,58059854300,107000,107100,107100,106900,880
20240223,103200,57965698800,107000,107300,107400,107000,1270
20240223,103100,57829571900,107300,107100,107400,106900,1460
20240223,103000,57673042200,107000,106900,107000,106800,954
20240223,102900,57571035600,106900,107000,107000,106900,947
20240223,102800,57469796400,107000,107100,107200,107000,737
20240223,102700,57390914000,107100,107100,107100,106900,816
20240223,102600,57303574000,107100,107200,107300,107000,1236
20240223,102500,57171181500,107200,107200,107300,107000,1851
20240223,102400,56972830100,107100,107500,107600,107100,1810
20240223,102300,56778430900,107400,107300,107500,107300,686
20240223,102200,56704759900,107300,107500,107600,107000,4243
20240223,102100,56248955900,107500,107700,107700,107500,2742
20240223,102000,55953947700,107700,107100,107800,107100,7102
20240223,101900,55190545900,107100,107100,107400,107100,3543
20240223,101800,54810438900,107200,106700,107200,106700,2361
20240223,101700,54557800500,106700,106500,106700,106400,815
20240223,101600,54470960000,106500,106300,106600,106300,430
20240223,101500,54425187600,106300,106800,106900,106300,4228
20240223,101400,53974763500,106800,106800,107000,106700,1207
20240223,101300,53845874700,106800,107000,107200,106800,2155
20240223,101200,53615229200,107100,106600,107200,106600,3457
20240223,101100,53245647800,106600,106500,106700,106500,1071
20240223,101000,53131524300,106500,106500,106600,106500,1070
20240223,100900,53017515900,106600,106500,106600,106400,1874
20240223,100800,52817960700,106500,106600,106700,106500,1426
20240223,100700,52665986800,106600,106600,106700,106500,704
20240223,100600,52590961800,106700,106400,106800,106400,916
20240223,100500,52493338700,106400,106300,106500,106300,1868
20240223,100400,52294656500,106400,106500,106700,106300,1931
20240223,100300,52089254900,106700,106900,106900,106400,2684
20240223,100200,51803173500,106900,107400,107400,106800,2930
20240223,100100,51489575700,107100,107600,107800,107100,9585
20240223,100000,50458685800,107600,107100,107600,107100,8507
20240223,095900,49545561200,107200,107300,107300,107100,4417
20240223,095800,49072137600,107300,107300,107600,107100,5940
20240223,095700,48434345100,107200,107600,107800,107200,7442
20240223,095600,47633786000,107600,106600,107600,106600,13741
20240223,095500,46162195200,106600,106400,106700,106300,3065
20240223,095400,45835743500,106400,105800,106400,105800,2038
20240223,095300,45619450100,105900,105600,105900,105600,3194
20240223,095200,45281895700,105600,106100,106100,105600,4516
20240223,095100,44804018300,106100,106300,106500,106100,5370
20240223,095000,44232952700,106300,106200,106500,106200,3473
20240223,094900,43863455900,106400,105900,106400,105900,3031
20240223,094800,43541679800,105800,105900,106000,105600,4694
20240223,094700,43045115100,105900,105800,106000,105700,2220
20240223,094600,42810161100,105800,106400,106400,105800,5543
20240223,094500,42221747300,106400,106800,106800,106400,4926
20240223,094400,41696421800,106800,106700,106800,106600,2861
20240223,094300,41391209200,106800,106000,106800,105700,5209
20240223,094200,40837163200,105700,105800,106000,105500,6260
20240223,094100,40175635500,105700,106300,106400,105400,28030
20240223,094000,37204054900,106300,106300,106400,106300,4510
20240223,093900,36724561300,106400,106500,107000,106300,14788
20240223,093800,35149130500,106600,106600,106700,106500,5457
20240223,093700,34567562300,106600,107300,107300,106500,7606
20240223,093600,33755862800,107200,106800,107300,106700,9644
20240223,093500,32724047200,106800,106800,106800,106500,9565
20240223,093400,31704289200,106600,107700,107900,106600,15046
20240223,093300,30092089700,107800,107500,107900,107300,7444
20240223,093200,29290933800,107500,107800,108000,107200,18265
20240223,093100,27326983900,107800,108000,108800,107700,29639
20240223,093000,24118863900,107900,107500,108100,107100,32223
20240223,092900,20650100100,107500,105300,107500,105200,42910
20240223,092800,16077932700,105300,105000,105600,104400,18288
20240223,092700,14156756000,105000,104800,105400,104700,16193
20240223,092600,12455511000,104700,104300,105000,104300,14402
20240223,092500,10947060800,104400,103700,104400,103500,12073
20240223,092400,9692351700,103600,103700,103700,103500,1949
20240223,092300,9490327000,103700,103400,103700,103200,5957
20240223,092200,8874029400,103400,103700,103700,103400,4896
20240223,092100,8367075500,103600,103900,104100,103600,6708
20240223,092000,7670938600,103900,103500,104100,103500,10180
20240223,091900,6614002800,103500,103400,103500,103200,5348
20240223,091800,6061210800,103400,102500,103400,102200,13485
20240223,091700,4673589000,102400,102100,102400,102100,5391
20240223,091600,4122212800,102100,102200,102200,102100,1113
20240223,091500,4008512600,102200,102000,102200,102000,1148
20240223,091400,3891260800,102000,102100,102200,102000,1456
20240223,091300,3742617000,102100,101800,102100,101800,1859
20240223,091200,3553173700,102000,101900,102000,101700,1136
20240223,091100,3437495200,102000,102200,102200,101900,1316
20240223,091000,3303188200,102300,102300,102400,102100,1739
20240223,090900,3125365900,102300,101800,102500,101800,8918
20240223,090800,2214755100,101800,101700,101900,101600,3093
20240223,090700,1900053200,101700,101600,101700,101500,4268
20240223,090600,1466382900,101600,101500,101700,101300,4221
20240223,090500,1037732800,101300,100900,101400,100800,2639
20240223,090400,770750900,100800,100700,100900,100600,1264
20240223,090300,643390200,100800,100500,100800,100400,961
20240223,090200,546654600,100400,100200,100400,100100,1199
20240223,090100,426458300,100200,100600,100700,100200,1939
20240223,090000,231629200,100600,100800,101100,100600,2296