KissMeData/141080/min/candle-20240221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240221,201100,22959978500,53000,53000,53000,53000,2309
20240221,201000,22959978500,53000,53000,53000,53000,0
20240221,200900,22959978500,53000,53000,53000,53000,0
20240221,200800,22959978500,53000,53000,53000,53000,0
20240221,200700,22959978500,53000,53000,53000,53000,0
20240221,200600,22959978500,53000,53000,53000,53000,0
20240221,200500,22959978500,53000,53000,53000,53000,0
20240221,200400,22959978500,53000,53000,53000,53000,0
20240221,200300,22959978500,53000,53000,53000,53000,0
20240221,200200,22959978500,53000,53000,53000,53000,0
20240221,200100,22959978500,53000,53000,53000,53000,0
20240221,200000,22959978500,53000,53000,53000,53000,0
20240221,195900,22959978500,53000,53000,53000,53000,0
20240221,195800,22959978500,53000,53000,53000,53000,0
20240221,195700,22959978500,53000,53000,53000,53000,0
20240221,195600,22959978500,53000,53000,53000,53000,0
20240221,195500,22959978500,53000,53000,53000,53000,0
20240221,195400,22959978500,53000,53000,53000,53000,0
20240221,195300,22959978500,53000,53000,53000,53000,0
20240221,195200,22959978500,53000,53000,53000,53000,0
20240221,195100,22959978500,53000,53000,53000,53000,0
20240221,195000,22959978500,53000,53000,53000,53000,0
20240221,194900,22959978500,53000,53000,53000,53000,0
20240221,194800,22959978500,53000,53000,53000,53000,0
20240221,194700,22959978500,53000,53000,53000,53000,0
20240221,194600,22959978500,53000,53000,53000,53000,0
20240221,194500,22959978500,53000,53000,53000,53000,0
20240221,194400,22959978500,53000,53000,53000,53000,0
20240221,194300,22959978500,53000,53000,53000,53000,0
20240221,194200,22959978500,53000,53000,53000,53000,0
20240221,194100,22959978500,53000,53000,53000,53000,2309
20240221,194000,22959978500,53000,53000,53000,53000,0
20240221,193900,22959978500,53000,53000,53000,53000,0
20240221,193800,22959978500,53000,53000,53000,53000,0
20240221,193700,22959978500,53000,53000,53000,53000,0
20240221,193600,22959978500,53000,53000,53000,53000,0
20240221,193500,22959978500,53000,53000,53000,53000,0
20240221,193400,22959978500,53000,53000,53000,53000,0
20240221,193300,22959978500,53000,53000,53000,53000,0
20240221,193200,22959978500,53000,53000,53000,53000,0
20240221,193100,22959978500,53000,53000,53000,53000,0
20240221,193000,22959978500,53000,53000,53000,53000,0
20240221,192900,22959978500,53000,53000,53000,53000,0
20240221,192800,22959978500,53000,53000,53000,53000,0
20240221,192700,22959978500,53000,53000,53000,53000,0
20240221,192600,22959978500,53000,53000,53000,53000,0
20240221,192500,22959978500,53000,53000,53000,53000,0
20240221,192400,22959978500,53000,53000,53000,53000,0
20240221,192300,22959978500,53000,53000,53000,53000,0
20240221,192200,22959978500,53000,53000,53000,53000,0
20240221,192100,22959978500,53000,53000,53000,53000,0
20240221,192000,22959978500,53000,53000,53000,53000,0
20240221,191900,22959978500,53000,53000,53000,53000,0
20240221,191800,22959978500,53000,53000,53000,53000,0
20240221,191700,22959978500,53000,53000,53000,53000,0
20240221,191600,22959978500,53000,53000,53000,53000,0
20240221,191500,22959978500,53000,53000,53000,53000,0
20240221,191400,22959978500,53000,53000,53000,53000,0
20240221,191300,22959978500,53000,53000,53000,53000,0
20240221,191200,22959978500,53000,53000,53000,53000,0
20240221,191100,22959978500,53000,53000,53000,53000,2309
20240221,191000,22959978500,53000,53000,53000,53000,0
20240221,190900,22959978500,53000,53000,53000,53000,0
20240221,190800,22959978500,53000,53000,53000,53000,0
20240221,190700,22959978500,53000,53000,53000,53000,0
20240221,190600,22959978500,53000,53000,53000,53000,0
20240221,190500,22959978500,53000,53000,53000,53000,0
20240221,190400,22959978500,53000,53000,53000,53000,0
20240221,190300,22959978500,53000,53000,53000,53000,0
20240221,190200,22959978500,53000,53000,53000,53000,0
20240221,190100,22959978500,53000,53000,53000,53000,0
20240221,190000,22959978500,53000,53000,53000,53000,0
20240221,185900,22959978500,53000,53000,53000,53000,0
20240221,185800,22959978500,53000,53000,53000,53000,0
20240221,185700,22959978500,53000,53000,53000,53000,0
20240221,185600,22959978500,53000,53000,53000,53000,0
20240221,185500,22959978500,53000,53000,53000,53000,0
20240221,185400,22959978500,53000,53000,53000,53000,0
20240221,185300,22959978500,53000,53000,53000,53000,0
20240221,185200,22959978500,53000,53000,53000,53000,0
20240221,185100,22959978500,53000,53000,53000,53000,0
20240221,185000,22959978500,53000,53000,53000,53000,0
20240221,184900,22959978500,53000,53000,53000,53000,0
20240221,184800,22959978500,53000,53000,53000,53000,0
20240221,184700,22959978500,53000,53000,53000,53000,0
20240221,184600,22959978500,53000,53000,53000,53000,0
20240221,184500,22959978500,53000,53000,53000,53000,0
20240221,184400,22959978500,53000,53000,53000,53000,0
20240221,184300,22959978500,53000,53000,53000,53000,0
20240221,184200,22959978500,53000,53000,53000,53000,0
20240221,184100,22959978500,53000,53000,53000,53000,2309
20240221,184000,22959978500,53000,53000,53000,53000,0
20240221,183900,22959978500,53000,53000,53000,53000,0
20240221,183800,22959978500,53000,53000,53000,53000,0
20240221,183700,22959978500,53000,53000,53000,53000,0
20240221,183600,22959978500,53000,53000,53000,53000,0
20240221,183500,22959978500,53000,53000,53000,53000,0
20240221,183400,22959978500,53000,53000,53000,53000,0
20240221,183300,22959978500,53000,53000,53000,53000,0
20240221,183200,22959978500,53000,53000,53000,53000,0
20240221,183100,22959978500,53000,53000,53000,53000,0
20240221,183000,22959978500,53000,53000,53000,53000,0
20240221,182900,22959978500,53000,53000,53000,53000,0
20240221,182800,22959978500,53000,53000,53000,53000,0
20240221,182700,22959978500,53000,53000,53000,53000,0
20240221,182600,22959978500,53000,53000,53000,53000,0
20240221,182500,22959978500,53000,53000,53000,53000,0
20240221,182400,22959978500,53000,53000,53000,53000,0
20240221,182300,22959978500,53000,53000,53000,53000,0
20240221,182200,22959978500,53000,53000,53000,53000,0
20240221,182100,22959978500,53000,53000,53000,53000,0
20240221,182000,22959978500,53000,53000,53000,53000,0
20240221,181900,22959978500,53000,53000,53000,53000,0
20240221,181800,22959978500,53000,53000,53000,53000,0
20240221,181700,22959978500,53000,53000,53000,53000,0
20240221,181600,22959978500,53000,53000,53000,53000,0
20240221,181500,22959978500,53000,53000,53000,53000,0
20240221,181400,22959978500,53000,53000,53000,53000,0
20240221,181300,22959978500,53000,53000,53000,53000,0
20240221,181200,22959978500,53000,53000,53000,53000,0
20240221,181100,22959978500,53000,53000,53000,53000,2309
20240221,181000,22959978500,53000,53000,53000,53000,0
20240221,180900,22959978500,53000,53000,53000,53000,0
20240221,180800,22959978500,53000,53000,53000,53000,0
20240221,180700,22959978500,53000,53000,53000,53000,0
20240221,180600,22959978500,53000,53000,53000,53000,0
20240221,180500,22959978500,53000,53000,53000,53000,0
20240221,180400,22959978500,53000,53000,53000,53000,0
20240221,180300,22959978500,53000,53000,53000,53000,0
20240221,180200,22959978500,53000,53000,53000,53000,0
20240221,180100,22959978500,53000,53000,53000,53000,0
20240221,180000,22959978500,53000,53000,53000,53000,0
20240221,175900,22959978500,53000,53000,53000,53000,0
20240221,175800,22959978500,53000,53000,53000,53000,0
20240221,175700,22959978500,53000,53000,53000,53000,0
20240221,175600,22959978500,53000,53000,53000,53000,0
20240221,175500,22959978500,53000,53000,53000,53000,0
20240221,175400,22959978500,53000,53000,53000,53000,0
20240221,175300,22959978500,53000,53000,53000,53000,0
20240221,175200,22959978500,53000,53000,53000,53000,0
20240221,175100,22959978500,53000,53000,53000,53000,0
20240221,175000,22959978500,53000,53000,53000,53000,0
20240221,174900,22959978500,53000,53000,53000,53000,0
20240221,174800,22959978500,53000,53000,53000,53000,0
20240221,174700,22959978500,53000,53000,53000,53000,0
20240221,174600,22959978500,53000,53000,53000,53000,0
20240221,174500,22959978500,53000,53000,53000,53000,0
20240221,174400,22959978500,53000,53000,53000,53000,0
20240221,174300,22959978500,53000,53000,53000,53000,0
20240221,174200,22959978500,53000,53000,53000,53000,0
20240221,174100,22959978500,53000,53000,53000,53000,2309
20240221,174000,22959978500,53000,53000,53000,53000,0
20240221,173900,22959978500,53000,53000,53000,53000,0
20240221,173800,22959978500,53000,53000,53000,53000,0
20240221,173700,22959978500,53000,53000,53000,53000,0
20240221,173600,22959978500,53000,53000,53000,53000,0
20240221,173500,22959978500,53000,53000,53000,53000,0
20240221,173400,22959978500,53000,53000,53000,53000,0
20240221,173300,22959978500,53000,53000,53000,53000,0
20240221,173200,22959978500,53000,53000,53000,53000,0
20240221,173100,22959978500,53000,53000,53000,53000,0
20240221,173000,22959978500,53000,53000,53000,53000,0
20240221,172900,22959978500,53000,53000,53000,53000,0
20240221,172800,22959978500,53000,53000,53000,53000,0
20240221,172700,22959978500,53000,53000,53000,53000,0
20240221,172600,22959978500,53000,53000,53000,53000,0
20240221,172500,22959978500,53000,53000,53000,53000,0
20240221,172400,22959978500,53000,53000,53000,53000,0
20240221,172300,22959978500,53000,53000,53000,53000,0
20240221,172200,22959978500,53000,53000,53000,53000,0
20240221,172100,22959978500,53000,53000,53000,53000,0
20240221,172000,22959978500,53000,53000,53000,53000,0
20240221,171900,22959978500,53000,53000,53000,53000,0
20240221,171800,22959978500,53000,53000,53000,53000,0
20240221,171700,22959978500,53000,53000,53000,53000,0
20240221,171600,22959978500,53000,53000,53000,53000,0
20240221,171500,22959978500,53000,53000,53000,53000,0
20240221,171400,22959978500,53000,53000,53000,53000,0
20240221,171300,22959978500,53000,53000,53000,53000,0
20240221,171200,22959978500,53000,53000,53000,53000,0
20240221,171100,22959978500,53000,53000,53000,53000,2309
20240221,171000,22959978500,53000,53000,53000,53000,0
20240221,170900,22959978500,53000,53000,53000,53000,0
20240221,170800,22959978500,53000,53000,53000,53000,0
20240221,170700,22959978500,53000,53000,53000,53000,0
20240221,170600,22959978500,53000,53000,53000,53000,0
20240221,170500,22959978500,53000,53000,53000,53000,0
20240221,170400,22959978500,53000,53000,53000,53000,0
20240221,170300,22959978500,53000,53000,53000,53000,0
20240221,170200,22959978500,53000,53000,53000,53000,0
20240221,170100,22959978500,53000,53000,53000,53000,0
20240221,170000,22959978500,53000,53000,53000,53000,0
20240221,165900,22959978500,53000,53000,53000,53000,0
20240221,165800,22959978500,53000,53000,53000,53000,0
20240221,165700,22959978500,53000,53000,53000,53000,0
20240221,165600,22959978500,53000,53000,53000,53000,0
20240221,165500,22959978500,53000,53000,53000,53000,0
20240221,165400,22959978500,53000,53000,53000,53000,0
20240221,165300,22959978500,53000,53000,53000,53000,0
20240221,165200,22959978500,53000,53000,53000,53000,0
20240221,165100,22959978500,53000,53000,53000,53000,0
20240221,165000,22959978500,53000,53000,53000,53000,0
20240221,164900,22959978500,53000,53000,53000,53000,0
20240221,164800,22959978500,53000,53000,53000,53000,0
20240221,164700,22959978500,53000,53000,53000,53000,0
20240221,164600,22959978500,53000,53000,53000,53000,0
20240221,164500,22959978500,53000,53000,53000,53000,0
20240221,164400,22959978500,53000,53000,53000,53000,0
20240221,164300,22959978500,53000,53000,53000,53000,0
20240221,164200,22959978500,53000,53000,53000,53000,0
20240221,164100,22959978500,53000,53000,53000,53000,2309
20240221,164000,22959978500,53000,53000,53000,53000,0
20240221,163900,22959978500,53000,53000,53000,53000,0
20240221,163800,22959978500,53000,53000,53000,53000,0
20240221,163700,22959978500,53000,53000,53000,53000,0
20240221,163600,22959978500,53000,53000,53000,53000,0
20240221,163500,22959978500,53000,53000,53000,53000,0
20240221,163400,22959978500,53000,53000,53000,53000,0
20240221,163300,22959978500,53000,53000,53000,53000,0
20240221,163200,22959978500,53000,53000,53000,53000,0
20240221,163100,22959978500,53000,53000,53000,53000,0
20240221,163000,22959978500,53000,53000,53000,53000,0
20240221,162900,22959978500,53000,53000,53000,53000,0
20240221,162800,22959978500,53000,53000,53000,53000,0
20240221,162700,22959978500,53000,53000,53000,53000,0
20240221,162600,22959978500,53000,53000,53000,53000,0
20240221,162500,22959978500,53000,53000,53000,53000,0
20240221,162400,22959978500,53000,53000,53000,53000,0
20240221,162300,22959978500,53000,53000,53000,53000,0
20240221,162200,22959978500,53000,53000,53000,53000,0
20240221,162100,22959978500,53000,53000,53000,53000,0
20240221,162000,22959978500,53000,53000,53000,53000,0
20240221,161900,22959978500,53000,53000,53000,53000,0
20240221,161800,22959978500,53000,53000,53000,53000,0
20240221,161700,22959978500,53000,53000,53000,53000,0
20240221,161600,22959978500,53000,53000,53000,53000,0
20240221,161500,22959978500,53000,53000,53000,53000,0
20240221,161400,22959978500,53000,53000,53000,53000,0
20240221,161300,22959978500,53000,53000,53000,53000,0
20240221,161200,22959978500,53000,53000,53000,53000,0
20240221,161100,22959978500,53000,53000,53000,53000,2309
20240221,161000,22959978500,53000,53000,53000,53000,0
20240221,160900,22959978500,53000,53000,53000,53000,0
20240221,160800,22959978500,53000,53000,53000,53000,0
20240221,160700,22959978500,53000,53000,53000,53000,0
20240221,160600,22959978500,53000,53000,53000,53000,0
20240221,160500,22959978500,53000,53000,53000,53000,0
20240221,160400,22959978500,53000,53000,53000,53000,0
20240221,160300,22959978500,53000,53000,53000,53000,0
20240221,160200,22959978500,53000,53000,53000,53000,0
20240221,160100,22959978500,53000,53000,53000,53000,0
20240221,160000,22959978500,53000,53000,53000,53000,0
20240221,155900,22959978500,53000,53000,53000,53000,0
20240221,155800,22959978500,53000,53000,53000,53000,0
20240221,155700,22959978500,53000,53000,53000,53000,0
20240221,155600,22959978500,53000,53000,53000,53000,0
20240221,155500,22959978500,53000,53000,53000,53000,0
20240221,155400,22959978500,53000,53000,53000,53000,0
20240221,155300,22959978500,53000,53000,53000,53000,0
20240221,155200,22959978500,53000,53000,53000,53000,0
20240221,155100,22959978500,53000,53000,53000,53000,0
20240221,155000,22959978500,53000,53000,53000,53000,0
20240221,154900,22959978500,53000,53000,53000,53000,0
20240221,154800,22959978500,53000,53000,53000,53000,0
20240221,154700,22959978500,53000,53000,53000,53000,0
20240221,154600,22959978500,53000,53000,53000,53000,0
20240221,154500,22959978500,53000,53000,53000,53000,0
20240221,154400,22959978500,53000,53000,53000,53000,0
20240221,154300,22959978500,53000,53000,53000,53000,0
20240221,154200,22959978500,53000,53000,53000,53000,0
20240221,154100,22959978500,53000,53000,53000,53000,2309
20240221,154000,22959978500,53000,53000,53000,53000,0
20240221,153900,22959978500,53000,53000,53000,53000,0
20240221,153800,22959978500,53000,53000,53000,53000,0
20240221,153700,22959978500,53000,53000,53000,53000,0
20240221,153600,22959978500,53000,53000,53000,53000,0
20240221,153500,22959978500,53000,53000,53000,53000,0
20240221,153400,22959978500,53000,53000,53000,53000,0
20240221,153300,22959978500,53000,53000,53000,53000,0
20240221,153200,22959978500,53000,53000,53000,53000,0
20240221,153100,22959978500,53000,53000,53000,53000,0
20240221,153000,22959978500,53000,53000,53000,53000,2309
20240221,152900,22837601500,52900,52900,52900,52900,0
20240221,152800,22837601500,52900,52900,52900,52900,0
20240221,152700,22837601500,52900,52900,52900,52900,0
20240221,152600,22837601500,52900,52900,52900,52900,0
20240221,152500,22837601500,52900,52900,52900,52900,0
20240221,152400,22837601500,52900,52900,52900,52900,0
20240221,152300,22837601500,52900,52900,52900,52900,0
20240221,152200,22837601500,52900,52900,52900,52900,0
20240221,152100,22837601500,52900,52900,52900,52900,0
20240221,152000,22837601500,52900,52900,52900,52900,0
20240221,151900,22837601500,52900,53000,53000,52800,1153
20240221,151800,22776638700,52800,53100,53100,52800,2497
20240221,151700,22644348400,53100,53100,53200,53000,234
20240221,151600,22631924100,53100,53200,53200,53100,406
20240221,151500,22610354300,53200,53100,53200,53100,489
20240221,151400,22584385400,53200,53100,53200,53000,742
20240221,151300,22545002800,53200,53100,53200,53000,1007
20240221,151200,22491536100,53100,53100,53100,53000,1991
20240221,151100,22385951800,53000,53100,53100,53000,174
20240221,151000,22376726400,53100,53100,53100,53000,375
20240221,150900,22356817000,53100,53100,53200,53000,2267
20240221,150800,22236455300,53200,53200,53200,53100,279
20240221,150700,22221628200,53200,53100,53200,53000,818
20240221,150600,22178198500,53100,53100,53200,53000,556
20240221,150500,22148681700,53100,53000,53200,52900,956
20240221,150400,22097921100,53100,52900,53100,52800,2090
20240221,150300,21987321000,52900,53000,53000,52500,5700
20240221,150200,21686503600,53000,53100,53100,52900,2832
20240221,150100,21536551400,53000,53200,53300,53000,2521
20240221,150000,21402599400,53300,53300,53400,53200,1162
20240221,145900,21340686600,53300,53400,53400,53300,1565
20240221,145800,21257175600,53400,53400,53400,53300,1740
20240221,145700,21164306600,53300,53200,53400,53200,4377
20240221,145600,20930700500,53200,53400,53400,53200,2179
20240221,145500,20814498000,53400,53300,53400,53200,1227
20240221,145400,20749044500,53300,53500,53500,53300,3584
20240221,145300,20557545100,53500,53400,53500,53300,2162
20240221,145200,20442065000,53400,53200,53400,53100,2118
20240221,145100,20329345100,53200,53600,53600,52800,10794
20240221,145000,19755720100,53600,53300,53600,53300,2644
20240221,144900,19614267200,53300,53500,53600,53300,2793
20240221,144800,19465060200,53500,53700,53700,53400,6464
20240221,144700,19119036300,53700,53700,53800,53500,3592
20240221,144600,18926321300,53700,53500,53800,53500,2239
20240221,144500,18806095500,53600,53700,53700,53500,4734
20240221,144400,18552461600,53700,53700,53800,53600,2780
20240221,144300,18403142600,53700,53700,53800,53600,2366
20240221,144200,18276054900,53800,53800,53900,53700,6398
20240221,144100,17931965500,53800,53800,53900,53600,5856
20240221,144000,17617166900,53800,53900,53900,53700,3224
20240221,143900,17443684700,53900,53700,53900,53600,3452
20240221,143800,17257997900,53700,53800,53900,53500,6631
20240221,143700,16901828800,53800,53800,54000,53700,6616
20240221,143600,16545394900,53700,53500,53800,53500,4412
20240221,143500,16308888100,53400,53600,53700,53300,4846
20240221,143400,16049801400,53600,53900,53900,53600,6202
20240221,143300,15716691600,53900,53800,54200,53800,18334
20240221,143200,14727051000,53800,53700,53900,53500,5328
20240221,143100,14440594000,53700,53700,54000,53600,10544
20240221,143000,13872448500,53600,53500,53900,53500,12955
20240221,142900,13177466300,53500,53300,53500,53200,5159
20240221,142800,12902159000,53200,53000,53200,52900,9048
20240221,142700,12421263300,53000,53000,53100,52900,1143
20240221,142600,12360671700,53000,53000,53100,52900,4600
20240221,142500,12116855000,53000,52800,53000,52800,1800
20240221,142400,12021614200,52900,53000,53000,52800,726
20240221,142300,11983214200,53000,52900,53000,52800,2905
20240221,142200,11829548500,52900,52800,52900,52800,2373
20240221,142100,11704064000,52800,52800,52900,52800,1418
20240221,142000,11629118600,52800,52700,52800,52600,3127
20240221,141900,11464070300,52700,52700,52800,52600,1458
20240221,141800,11387230200,52700,52600,52700,52600,536
20240221,141700,11359019900,52700,52600,52700,52500,643
20240221,141600,11325201400,52600,52600,52600,52500,364
20240221,141500,11306058200,52500,52500,52600,52500,582
20240221,141400,11275447100,52500,52600,52600,52500,183
20240221,141300,11265821500,52600,52500,52600,52500,584
20240221,141200,11235126500,52500,52500,52600,52400,1047
20240221,141100,11180165200,52500,52400,52500,52300,912
20240221,141000,11132323000,52400,52300,52400,52200,2433
20240221,140900,11005099000,52200,52400,52400,52200,2275
20240221,140800,10886216500,52400,52100,52400,52100,2010
20240221,140700,10781263400,52200,52300,52400,52200,2391
20240221,140600,10656365100,52400,52300,52400,52300,241
20240221,140500,10643757100,52300,52300,52400,52300,19
20240221,140400,10642762100,52300,52400,52400,52300,79
20240221,140300,10638625200,52400,52300,52400,52300,827
20240221,140200,10595370800,52300,52300,52300,52200,301
20240221,140100,10579630500,52300,52200,52300,52200,33
20240221,140000,10577904900,52200,52300,52300,52200,641
20240221,135900,10544380700,52300,52200,52300,52200,217
20240221,135800,10533037000,52300,52200,52300,52200,41
20240221,135700,10530894200,52200,52200,52300,52200,738
20240221,135600,10492362700,52200,52200,52300,52200,78
20240221,135500,10488283800,52300,52200,52300,52200,47
20240221,135400,10485828700,52200,52200,52300,52200,237
20240221,135300,10473435200,52300,52400,52400,52200,699
20240221,135200,10436907500,52300,52400,52400,52300,51
20240221,135100,10434236500,52400,52500,52500,52400,2519
20240221,135000,10302123700,52500,52500,52500,52400,31
20240221,134900,10300496400,52500,52400,52500,52400,321
20240221,134800,10283668900,52400,52500,52500,52400,82
20240221,134700,10279364200,52400,52500,52500,52400,517
20240221,134600,10252273200,52500,52600,52600,52400,867
20240221,134500,10206755700,52600,52500,52700,52500,1387
20240221,134400,10133853500,52500,52400,52500,52400,258
20240221,134300,10120313000,52500,52500,52500,52400,31
20240221,134200,10118685600,52400,52500,52500,52400,222
20240221,134100,10107041100,52400,52400,52400,52300,297
20240221,134000,10091478500,52400,52400,52500,52400,71
20240221,133900,10087751400,52400,52500,52500,52400,155
20240221,133800,10079614000,52500,52400,52500,52400,497
20240221,133700,10053569100,52400,52400,52500,52300,148
20240221,133600,10045811200,52400,52400,52400,52300,582
20240221,133500,10015314500,52300,52400,52400,52300,202
20240221,133400,10004730100,52400,52200,52400,52200,21
20240221,133300,10003630100,52300,52300,52400,52200,2199
20240221,133200,9888658000,52400,52400,52400,52300,585
20240221,133100,9858004200,52400,52300,52400,52200,499
20240221,133000,9831906500,52300,52200,52300,52200,306
20240221,132900,9815927400,52200,52100,52300,52100,249
20240221,132800,9802931800,52100,52100,52200,52100,339
20240221,132700,9785256300,52100,52000,52100,52000,712
20240221,132600,9748185800,52000,52000,52100,52000,265
20240221,132500,9734401800,52000,52100,52200,52000,316
20240221,132400,9717947100,52100,52200,52200,52100,257
20240221,132300,9704552200,52100,52100,52200,52100,111
20240221,132200,9698767400,52100,52100,52200,52000,273
20240221,132100,9684543500,52100,52100,52200,52100,306
20240221,132000,9668598500,52200,52100,52200,52100,693
20240221,131900,9632485800,52100,52100,52100,52000,177
20240221,131800,9623276100,52100,52200,52200,52100,302
20240221,131700,9607538600,52200,52200,52200,52100,129
20240221,131600,9600814900,52100,52100,52200,52100,243
20240221,131500,9588146400,52100,52100,52200,52100,318
20240221,131400,9571577000,52100,52100,52200,52100,548
20240221,131300,9542980300,52100,52000,52200,52000,631
20240221,131200,9510129000,52100,52000,52100,52000,228
20240221,131100,9498263300,52100,52100,52100,52000,220
20240221,131000,9486812800,52000,52000,52100,52000,1078
20240221,130900,9430694600,52000,52100,52100,52000,3286
20240221,130800,9259774800,52000,52000,52100,52000,310
20240221,130700,9243650600,52100,52100,52100,52000,307
20240221,130600,9227679700,52000,52100,52100,52000,1774
20240221,130500,9135429900,52100,52100,52100,52000,392
20240221,130400,9115010400,52100,52200,52200,52100,529
20240221,130300,9087444400,52100,52100,52200,52100,315
20240221,130200,9071028100,52100,52100,52200,52100,1314
20240221,130100,9002566800,52200,52100,52200,52100,977
20240221,130000,8951584200,52200,52100,52200,52100,693
20240221,125900,8915458500,52100,52200,52300,52100,642
20240221,125800,8881947400,52200,52200,52300,52200,306
20240221,125700,8865969700,52300,52200,52300,52200,394
20240221,125600,8845400000,52200,52300,52300,52200,86
20240221,125500,8840904800,52300,52200,52300,52200,34
20240221,125400,8839128700,52300,52300,52300,52200,68
20240221,125300,8835572400,52200,52300,52300,52200,158
20240221,125200,8827324200,52300,52300,52300,52200,1023
20240221,125100,8773821400,52300,52400,52400,52300,2796
20240221,125000,8627583100,52400,52400,52400,52400,6
20240221,124900,8627268700,52400,52400,52400,52300,174
20240221,124800,8618162300,52400,52400,52400,52400,66
20240221,124700,8614703900,52400,52400,52400,52400,59
20240221,124600,8611612300,52300,52400,52400,52300,26
20240221,124500,8610251900,52400,52400,52400,52300,199
20240221,124400,8599834300,52400,52400,52400,52400,87
20240221,124300,8595275500,52300,52400,52400,52300,337
20240221,124200,8577646300,52400,52500,52500,52400,92
20240221,124100,8572824200,52500,52500,52500,52400,82
20240221,124000,8568520400,52500,52300,52500,52300,1018
20240221,123900,8515259300,52300,52300,52300,52300,14
20240221,123800,8514527100,52300,52200,52300,52200,405
20240221,123700,8493354800,52200,52300,52300,52200,357
20240221,123600,8474686600,52300,52200,52300,52200,102
20240221,123500,8469357100,52200,52200,52300,52100,2446
20240221,123400,8341736800,52300,52200,52300,52200,87
20240221,123300,8337192900,52200,52300,52300,52200,138
20240221,123200,8329985200,52300,52200,52300,52200,938
20240221,123100,8281012500,52300,52300,52300,52300,34
20240221,123000,8279234300,52300,52300,52300,52200,79
20240221,122900,8275106700,52300,52300,52300,52200,53
20240221,122800,8272335300,52300,52300,52300,52200,67
20240221,122700,8268832300,52300,52300,52300,52300,124
20240221,122600,8262347100,52300,52200,52300,52200,30
20240221,122500,8260778600,52200,52300,52300,52200,264
20240221,122400,8246991200,52300,52300,52300,52200,29
20240221,122300,8245474600,52300,52200,52300,52200,480
20240221,122200,8220409500,52200,52300,52300,52200,274
20240221,122100,8206097800,52200,52300,52300,52200,143
20240221,122000,8198630500,52300,52300,52300,52200,211
20240221,121900,8187611300,52200,52200,52300,52200,323
20240221,121800,8170736100,52200,52200,52300,52200,409
20240221,121700,8149383000,52200,52400,52400,52200,1977
20240221,121600,8045994000,52400,52400,52400,52300,75
20240221,121500,8042064200,52400,52400,52400,52300,42
20240221,121400,8039863900,52400,52500,52500,52400,1299
20240221,121300,7971793800,52500,52500,52500,52500,30
20240221,121200,7970218800,52500,52500,52500,52500,187
20240221,121100,7960401300,52500,52500,52500,52400,198
20240221,121000,7950020100,52500,52500,52500,52500,46
20240221,120900,7947605100,52500,52500,52500,52400,54
20240221,120800,7944770200,52500,52500,52500,52400,138
20240221,120700,7937532000,52400,52500,52500,52400,32
20240221,120600,7935852300,52500,52500,52500,52500,98
20240221,120500,7930707300,52500,52500,52500,52500,51
20240221,120400,7928029800,52400,52500,52500,52400,100
20240221,120300,7922779900,52400,52400,52500,52400,84
20240221,120200,7918371000,52500,52500,52500,52500,27
20240221,120100,7916953500,52500,52500,52500,52500,37
20240221,120000,7915011000,52400,52400,52400,52400,79
20240221,115900,7910871400,52400,52400,52400,52400,24
20240221,115800,7909613800,52400,52500,52500,52400,332
20240221,115700,7892212600,52500,52400,52500,52400,876
20240221,115600,7846224200,52400,52500,52500,52400,1663
20240221,115500,7759059600,52500,52500,52500,52400,15
20240221,115400,7758272200,52500,52500,52600,52500,90
20240221,115300,7753542100,52500,52500,52500,52500,110
20240221,115200,7747767100,52500,52500,52500,52400,814
20240221,115100,7705107100,52500,52500,52500,52400,151
20240221,115000,7697184300,52500,52400,52500,52400,21
20240221,114900,7696082000,52500,52500,52500,52400,257
20240221,114800,7682610200,52600,52500,52600,52400,257
20240221,114700,7669133000,52600,52600,52600,52500,89
20240221,114600,7664453800,52500,52500,52600,52400,1528
20240221,114500,7584244800,52600,52600,52600,52600,75
20240221,114400,7580299800,52600,52600,52600,52600,60
20240221,114300,7577143800,52500,52500,52500,52500,376
20240221,114200,7557403800,52500,52500,52500,52400,5
20240221,114100,7557141400,52500,52500,52500,52500,262
20240221,114000,7543386400,52500,52600,52600,52500,803
20240221,113900,7501212600,52500,52600,52600,52500,193
20240221,113800,7491073500,52600,52400,52600,52400,646
20240221,113700,7457168200,52500,52400,52500,52400,559
20240221,113600,7427852100,52500,52500,52500,52400,85
20240221,113500,7423389700,52400,52600,52600,52400,1108
20240221,113400,7365223600,52500,52600,52600,52500,154
20240221,113300,7357125700,52600,52600,52700,52600,126
20240221,113200,7350497100,52700,52600,52700,52600,409
20240221,113100,7328974900,52600,52600,52700,52600,46
20240221,113000,7326554900,52600,52600,52700,52600,251
20240221,112900,7313350300,52600,52600,52700,52600,851
20240221,112800,7268586300,52600,52700,52700,52600,171
20240221,112700,7259589100,52600,52700,52700,52600,280
20240221,112600,7244856900,52700,52700,52700,52700,12
20240221,112500,7244224500,52700,52600,52700,52500,874
20240221,112400,7198253400,52600,52700,52700,52500,467
20240221,112300,7173701500,52700,52600,52700,52500,98
20240221,112200,7168543300,52600,52700,52700,52500,107
20240221,112100,7162917600,52600,52700,52700,52500,156
20240221,112000,7154711600,52600,52600,52700,52500,202
20240221,111900,7144082600,52600,52700,52700,52600,759
20240221,111800,7104156700,52700,52700,52700,52600,195
20240221,111700,7093894800,52700,52700,52700,52600,652
20240221,111600,7059598300,52700,52600,52700,52600,252
20240221,111500,7046331400,52600,52600,52700,52600,310
20240221,111400,7030024100,52700,52800,52800,52600,155
20240221,111300,7021857000,52700,52800,52800,52700,189
20240221,111200,7011882700,52700,52800,52800,52700,394
20240221,111100,6991103800,52700,52900,52900,52700,1749
20240221,111000,6898758700,52900,52800,52900,52800,72
20240221,110900,6894954600,52800,53000,53000,52800,2792
20240221,110800,6747496500,52900,53000,53000,52900,454
20240221,110700,6723475400,52900,52900,53000,52800,262
20240221,110600,6709614000,52900,53000,53000,52800,288
20240221,110500,6694385800,53000,52900,53000,52900,604
20240221,110400,6662429700,52900,52900,53000,52900,166
20240221,110300,6653640000,53000,52900,53000,52900,313
20240221,110200,6637076700,52900,53000,53000,52900,1595
20240221,110100,6552544500,53000,53000,53000,52900,406
20240221,110000,6531031300,53000,52900,53100,52900,940
20240221,105900,6481221800,53000,53000,53000,52900,101
20240221,105800,6475877100,52900,52900,53000,52900,570
20240221,105700,6445671800,53000,52900,53000,52900,404
20240221,105600,6424287900,52900,53000,53100,52900,732
20240221,105500,6385496000,53000,53100,53100,53000,543
20240221,105400,6356714800,53100,53000,53100,52900,2603
20240221,105300,6218756900,52900,52900,53000,52900,434
20240221,105200,6195796800,52900,53000,53000,52900,332
20240221,105100,6178228000,52900,52900,53000,52800,1466
20240221,105000,6100671800,52900,52900,52900,52800,257
20240221,104900,6087085500,52900,52900,52900,52800,121
20240221,104800,6080687200,52900,52900,52900,52800,537
20240221,104700,6052322600,52900,52800,52900,52800,387
20240221,104600,6031880100,52800,52800,52900,52700,1029
20240221,104500,5977541300,52800,52800,52800,52700,174
20240221,104400,5968356800,52800,52800,52800,52700,369
20240221,104300,5948884200,52700,52800,52800,52700,134
20240221,104200,5941818100,52800,52600,52800,52500,1164
20240221,104100,5880508700,52600,52600,52600,52500,391
20240221,104000,5859945000,52500,52600,52600,52500,94
20240221,103900,5855003900,52600,52600,52600,52500,59
20240221,103800,5851903100,52600,52500,52700,52500,1207
20240221,103700,5788483000,52500,52400,52500,52300,542
20240221,103600,5760090100,52400,52500,52500,52300,2003
20240221,103500,5655134100,52500,52500,52500,52400,120
20240221,103400,5648836800,52500,52400,52500,52400,244
20240221,103300,5636048000,52400,52500,52500,52400,24
20240221,103200,5634788300,52500,52500,52600,52500,604
20240221,103100,5603072500,52600,52600,52600,52600,63
20240221,103000,5599758700,52500,52600,52600,52500,81
20240221,102900,5595500900,52600,52500,52600,52500,575
20240221,102800,5565312400,52400,52500,52500,52400,536
20240221,102700,5537217500,52400,52400,52500,52400,102
20240221,102600,5531870300,52500,52400,52500,52400,353
20240221,102500,5513372000,52500,52500,52500,52400,185
20240221,102400,5503671700,52500,52400,52500,52400,832
20240221,102300,5460071300,52500,52500,52500,52500,46
20240221,102200,5457656300,52500,52400,52500,52400,85
20240221,102100,5453193900,52500,52500,52500,52400,875
20240221,102000,5407291800,52500,52500,52600,52500,136
20240221,101900,5400144500,52500,52600,52600,52500,403
20240221,101800,5378967200,52600,52600,52600,52500,90
20240221,101700,5374238400,52600,52500,52600,52400,431
20240221,101600,5351624200,52500,52500,52600,52500,797
20240221,101500,5309779000,52500,52500,52600,52500,181
20240221,101400,5300276300,52400,52400,52400,52400,539
20240221,101300,5272032700,52400,52400,52400,52300,265
20240221,101200,5258162300,52400,52500,52500,52400,919
20240221,101100,5209989300,52500,52500,52500,52500,78
20240221,101000,5205894300,52500,52400,52500,52400,135
20240221,100900,5198817900,52400,52500,52500,52400,93
20240221,100800,5193941300,52500,52500,52500,52400,399
20240221,100700,5173028500,52400,52500,52500,52400,970
20240221,100600,5122192500,52400,52600,52700,52400,1058
20240221,100500,5066612600,52700,52600,52700,52600,419
20240221,100400,5044569000,52600,52700,52700,52500,1361
20240221,100300,4973024600,52600,52700,52700,52600,140
20240221,100200,4965656400,52700,52700,52800,52600,457
20240221,100100,4941573000,52800,52700,52800,52700,37
20240221,100000,4939620600,52700,52800,52800,52700,757
20240221,095900,4899694200,52700,52800,52800,52700,406
20240221,095800,4878273200,52800,52800,52800,52700,322
20240221,095700,4861274300,52800,53000,53000,52800,3474
20240221,095600,4677370000,53000,53000,53100,53000,3135
20240221,095500,4511180000,53000,53100,53200,53000,3949
20240221,095400,4301647500,53000,53000,53100,52900,1779
20240221,095300,4207350900,53000,53000,53100,52900,2515
20240221,095200,4074126300,52900,52600,53000,52500,7901
20240221,095100,3656606600,52500,52600,52600,52500,622
20240221,095000,3623903400,52600,52300,52600,52300,2313
20240221,094900,3502602700,52300,52300,52400,52300,446
20240221,094800,3479274500,52300,52200,52300,52200,934
20240221,094700,3430502400,52200,52100,52200,52100,105
20240221,094600,3425029300,52100,52100,52100,52100,123
20240221,094500,3418621000,52200,52100,52200,52100,1900
20240221,094400,3319594700,52000,52000,52100,52000,426
20240221,094300,3297437100,52000,52100,52100,52000,269
20240221,094200,3283446300,52100,52000,52100,52000,82
20240221,094100,3279177400,52000,52100,52100,52000,229
20240221,094000,3267261500,52100,52100,52100,52000,343
20240221,093900,3249402900,52000,52100,52100,52000,1046
20240221,093800,3194941100,52100,52100,52200,52100,683
20240221,093700,3159323500,52100,52200,52200,52100,197
20240221,093600,3149056800,52100,52200,52200,52100,173
20240221,093500,3140040900,52100,52200,52200,52100,854
20240221,093400,3095530900,52200,52200,52300,52200,257
20240221,093300,3082113500,52200,52400,52400,52200,2075
20240221,093200,2973640800,52500,52500,52500,52400,323
20240221,093100,2956707700,52500,52600,52700,52400,2391
20240221,093000,2831112900,52600,52500,52600,52500,830
20240221,092900,2787474200,52500,52400,52600,52400,1378
20240221,092800,2715145400,52500,52500,52500,52500,993
20240221,092700,2663012900,52500,52400,52600,52400,1601
20240221,092600,2578990200,52400,52100,52400,52100,1835
20240221,092500,2483157700,52200,52100,52200,52000,731
20240221,092400,2445088700,52100,52200,52200,52100,1585
20240221,092300,2362449000,52200,52100,52200,52000,505
20240221,092200,2336139300,52000,52100,52200,52000,708
20240221,092100,2299255800,52100,52100,52200,52100,2552
20240221,092000,2166117800,52200,52200,52300,52100,1355
20240221,091900,2095438600,52100,52200,52200,52100,2017
20240221,091800,1990233400,52100,52000,52200,52000,2171
20240221,091700,1877249900,52000,52200,52200,52000,620
20240221,091600,1844966600,52100,52000,52100,51900,1792
20240221,091500,1751800600,52000,52000,52100,51900,1729
20240221,091400,1661977300,52100,52000,52100,52000,392
20240221,091300,1641576200,52100,52100,52100,52000,864
20240221,091200,1596592000,52100,52200,52200,52100,926
20240221,091100,1548339800,52200,52200,52300,52100,1398
20240221,091000,1475372600,52300,52300,52300,52200,1775
20240221,090900,1382699200,52300,52200,52300,52200,1345
20240221,090800,1312387700,52200,52400,52400,52200,869
20240221,090700,1266941000,52400,52300,52400,52300,607
20240221,090600,1235151800,52300,52200,52300,52000,2535
20240221,090500,1102893200,52100,52400,52500,52000,3428
20240221,090400,923714700,52500,52400,52600,52300,2593
20240221,090300,787715200,52300,52100,52400,52100,3662
20240221,090200,596416800,52000,51900,52200,51900,1998
20240221,090100,492461900,51900,52100,52300,51800,2472
20240221,090000,363815200,52000,51800,52200,51800,6869