KissMeData/267260/min/candle-20240222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240222,205200,43725953900,128300,128300,128300,128300,8336
20240222,205100,43725953900,128300,128300,128300,128300,0
20240222,205000,43725953900,128300,128300,128300,128300,0
20240222,204900,43725953900,128300,128300,128300,128300,0
20240222,204800,43725953900,128300,128300,128300,128300,0
20240222,204700,43725953900,128300,128300,128300,128300,0
20240222,204600,43725953900,128300,128300,128300,128300,0
20240222,204500,43725953900,128300,128300,128300,128300,0
20240222,204400,43725953900,128300,128300,128300,128300,0
20240222,204300,43725953900,128300,128300,128300,128300,0
20240222,204200,43725953900,128300,128300,128300,128300,0
20240222,204100,43725953900,128300,128300,128300,128300,0
20240222,204000,43725953900,128300,128300,128300,128300,0
20240222,203900,43725953900,128300,128300,128300,128300,0
20240222,203800,43725953900,128300,128300,128300,128300,0
20240222,203700,43725953900,128300,128300,128300,128300,0
20240222,203600,43725953900,128300,128300,128300,128300,0
20240222,203500,43725953900,128300,128300,128300,128300,0
20240222,203400,43725953900,128300,128300,128300,128300,0
20240222,203300,43725953900,128300,128300,128300,128300,0
20240222,203200,43725953900,128300,128300,128300,128300,0
20240222,203100,43725953900,128300,128300,128300,128300,0
20240222,203000,43725953900,128300,128300,128300,128300,0
20240222,202900,43725953900,128300,128300,128300,128300,0
20240222,202800,43725953900,128300,128300,128300,128300,0
20240222,202700,43725953900,128300,128300,128300,128300,0
20240222,202600,43725953900,128300,128300,128300,128300,0
20240222,202500,43725953900,128300,128300,128300,128300,0
20240222,202400,43725953900,128300,128300,128300,128300,0
20240222,202300,43725953900,128300,128300,128300,128300,0
20240222,202200,43725953900,128300,128300,128300,128300,8336
20240222,202100,43725953900,128300,128300,128300,128300,0
20240222,202000,43725953900,128300,128300,128300,128300,0
20240222,201900,43725953900,128300,128300,128300,128300,0
20240222,201800,43725953900,128300,128300,128300,128300,0
20240222,201700,43725953900,128300,128300,128300,128300,0
20240222,201600,43725953900,128300,128300,128300,128300,0
20240222,201500,43725953900,128300,128300,128300,128300,0
20240222,201400,43725953900,128300,128300,128300,128300,0
20240222,201300,43725953900,128300,128300,128300,128300,0
20240222,201200,43725953900,128300,128300,128300,128300,0
20240222,201100,43725953900,128300,128300,128300,128300,0
20240222,201000,43725953900,128300,128300,128300,128300,0
20240222,200900,43725953900,128300,128300,128300,128300,0
20240222,200800,43725953900,128300,128300,128300,128300,0
20240222,200700,43725953900,128300,128300,128300,128300,0
20240222,200600,43725953900,128300,128300,128300,128300,0
20240222,200500,43725953900,128300,128300,128300,128300,0
20240222,200400,43725953900,128300,128300,128300,128300,0
20240222,200300,43725953900,128300,128300,128300,128300,0
20240222,200200,43725953900,128300,128300,128300,128300,0
20240222,200100,43725953900,128300,128300,128300,128300,0
20240222,200000,43725953900,128300,128300,128300,128300,0
20240222,195900,43725953900,128300,128300,128300,128300,0
20240222,195800,43725953900,128300,128300,128300,128300,0
20240222,195700,43725953900,128300,128300,128300,128300,0
20240222,195600,43725953900,128300,128300,128300,128300,0
20240222,195500,43725953900,128300,128300,128300,128300,0
20240222,195400,43725953900,128300,128300,128300,128300,0
20240222,195300,43725953900,128300,128300,128300,128300,0
20240222,195200,43725953900,128300,128300,128300,128300,8336
20240222,195100,43725953900,128300,128300,128300,128300,0
20240222,195000,43725953900,128300,128300,128300,128300,0
20240222,194900,43725953900,128300,128300,128300,128300,0
20240222,194800,43725953900,128300,128300,128300,128300,0
20240222,194700,43725953900,128300,128300,128300,128300,0
20240222,194600,43725953900,128300,128300,128300,128300,0
20240222,194500,43725953900,128300,128300,128300,128300,0
20240222,194400,43725953900,128300,128300,128300,128300,0
20240222,194300,43725953900,128300,128300,128300,128300,0
20240222,194200,43725953900,128300,128300,128300,128300,0
20240222,194100,43725953900,128300,128300,128300,128300,0
20240222,194000,43725953900,128300,128300,128300,128300,0
20240222,193900,43725953900,128300,128300,128300,128300,0
20240222,193800,43725953900,128300,128300,128300,128300,0
20240222,193700,43725953900,128300,128300,128300,128300,0
20240222,193600,43725953900,128300,128300,128300,128300,0
20240222,193500,43725953900,128300,128300,128300,128300,0
20240222,193400,43725953900,128300,128300,128300,128300,0
20240222,193300,43725953900,128300,128300,128300,128300,0
20240222,193200,43725953900,128300,128300,128300,128300,0
20240222,193100,43725953900,128300,128300,128300,128300,0
20240222,193000,43725953900,128300,128300,128300,128300,0
20240222,192900,43725953900,128300,128300,128300,128300,0
20240222,192800,43725953900,128300,128300,128300,128300,0
20240222,192700,43725953900,128300,128300,128300,128300,0
20240222,192600,43725953900,128300,128300,128300,128300,0
20240222,192500,43725953900,128300,128300,128300,128300,0
20240222,192400,43725953900,128300,128300,128300,128300,0
20240222,192300,43725953900,128300,128300,128300,128300,0
20240222,192200,43725953900,128300,128300,128300,128300,8336
20240222,192100,43725953900,128300,128300,128300,128300,0
20240222,192000,43725953900,128300,128300,128300,128300,0
20240222,191900,43725953900,128300,128300,128300,128300,0
20240222,191800,43725953900,128300,128300,128300,128300,0
20240222,191700,43725953900,128300,128300,128300,128300,0
20240222,191600,43725953900,128300,128300,128300,128300,0
20240222,191500,43725953900,128300,128300,128300,128300,0
20240222,191400,43725953900,128300,128300,128300,128300,0
20240222,191300,43725953900,128300,128300,128300,128300,0
20240222,191200,43725953900,128300,128300,128300,128300,0
20240222,191100,43725953900,128300,128300,128300,128300,0
20240222,191000,43725953900,128300,128300,128300,128300,0
20240222,190900,43725953900,128300,128300,128300,128300,0
20240222,190800,43725953900,128300,128300,128300,128300,0
20240222,190700,43725953900,128300,128300,128300,128300,0
20240222,190600,43725953900,128300,128300,128300,128300,0
20240222,190500,43725953900,128300,128300,128300,128300,0
20240222,190400,43725953900,128300,128300,128300,128300,0
20240222,190300,43725953900,128300,128300,128300,128300,0
20240222,190200,43725953900,128300,128300,128300,128300,0
20240222,190100,43725953900,128300,128300,128300,128300,0
20240222,190000,43725953900,128300,128300,128300,128300,0
20240222,185900,43725953900,128300,128300,128300,128300,0
20240222,185800,43725953900,128300,128300,128300,128300,0
20240222,185700,43725953900,128300,128300,128300,128300,0
20240222,185600,43725953900,128300,128300,128300,128300,0
20240222,185500,43725953900,128300,128300,128300,128300,0
20240222,185400,43725953900,128300,128300,128300,128300,0
20240222,185300,43725953900,128300,128300,128300,128300,0
20240222,185200,43725953900,128300,128300,128300,128300,8336
20240222,185100,43725953900,128300,128300,128300,128300,0
20240222,185000,43725953900,128300,128300,128300,128300,0
20240222,184900,43725953900,128300,128300,128300,128300,0
20240222,184800,43725953900,128300,128300,128300,128300,0
20240222,184700,43725953900,128300,128300,128300,128300,0
20240222,184600,43725953900,128300,128300,128300,128300,0
20240222,184500,43725953900,128300,128300,128300,128300,0
20240222,184400,43725953900,128300,128300,128300,128300,0
20240222,184300,43725953900,128300,128300,128300,128300,0
20240222,184200,43725953900,128300,128300,128300,128300,0
20240222,184100,43725953900,128300,128300,128300,128300,0
20240222,184000,43725953900,128300,128300,128300,128300,0
20240222,183900,43725953900,128300,128300,128300,128300,0
20240222,183800,43725953900,128300,128300,128300,128300,0
20240222,183700,43725953900,128300,128300,128300,128300,0
20240222,183600,43725953900,128300,128300,128300,128300,0
20240222,183500,43725953900,128300,128300,128300,128300,0
20240222,183400,43725953900,128300,128300,128300,128300,0
20240222,183300,43725953900,128300,128300,128300,128300,0
20240222,183200,43725953900,128300,128300,128300,128300,0
20240222,183100,43725953900,128300,128300,128300,128300,0
20240222,183000,43725953900,128300,128300,128300,128300,0
20240222,182900,43725953900,128300,128300,128300,128300,0
20240222,182800,43725953900,128300,128300,128300,128300,0
20240222,182700,43725953900,128300,128300,128300,128300,0
20240222,182600,43725953900,128300,128300,128300,128300,0
20240222,182500,43725953900,128300,128300,128300,128300,0
20240222,182400,43725953900,128300,128300,128300,128300,0
20240222,182300,43725953900,128300,128300,128300,128300,0
20240222,182200,43725953900,128300,128300,128300,128300,8336
20240222,182100,43725953900,128300,128300,128300,128300,0
20240222,182000,43725953900,128300,128300,128300,128300,0
20240222,181900,43725953900,128300,128300,128300,128300,0
20240222,181800,43725953900,128300,128300,128300,128300,0
20240222,181700,43725953900,128300,128300,128300,128300,0
20240222,181600,43725953900,128300,128300,128300,128300,0
20240222,181500,43725953900,128300,128300,128300,128300,0
20240222,181400,43725953900,128300,128300,128300,128300,0
20240222,181300,43725953900,128300,128300,128300,128300,0
20240222,181200,43725953900,128300,128300,128300,128300,0
20240222,181100,43725953900,128300,128300,128300,128300,0
20240222,181000,43725953900,128300,128300,128300,128300,0
20240222,180900,43725953900,128300,128300,128300,128300,0
20240222,180800,43725953900,128300,128300,128300,128300,0
20240222,180700,43725953900,128300,128300,128300,128300,0
20240222,180600,43725953900,128300,128300,128300,128300,0
20240222,180500,43725953900,128300,128300,128300,128300,0
20240222,180400,43725953900,128300,128300,128300,128300,0
20240222,180300,43725953900,128300,128300,128300,128300,0
20240222,180200,43725953900,128300,128300,128300,128300,0
20240222,180100,43725953900,128300,128300,128300,128300,0
20240222,180000,43725953900,128300,128300,128300,128300,0
20240222,175900,43725953900,128300,128300,128300,128300,0
20240222,175800,43725953900,128300,128300,128300,128300,0
20240222,175700,43725953900,128300,128300,128300,128300,0
20240222,175600,43725953900,128300,128300,128300,128300,0
20240222,175500,43725953900,128300,128300,128300,128300,0
20240222,175400,43725953900,128300,128300,128300,128300,0
20240222,175300,43725953900,128300,128300,128300,128300,0
20240222,175200,43725953900,128300,128300,128300,128300,8336
20240222,175100,43725953900,128300,128300,128300,128300,0
20240222,175000,43725953900,128300,128300,128300,128300,0
20240222,174900,43725953900,128300,128300,128300,128300,0
20240222,174800,43725953900,128300,128300,128300,128300,0
20240222,174700,43725953900,128300,128300,128300,128300,0
20240222,174600,43725953900,128300,128300,128300,128300,0
20240222,174500,43725953900,128300,128300,128300,128300,0
20240222,174400,43725953900,128300,128300,128300,128300,0
20240222,174300,43725953900,128300,128300,128300,128300,0
20240222,174200,43725953900,128300,128300,128300,128300,0
20240222,174100,43725953900,128300,128300,128300,128300,0
20240222,174000,43725953900,128300,128300,128300,128300,0
20240222,173900,43725953900,128300,128300,128300,128300,0
20240222,173800,43725953900,128300,128300,128300,128300,0
20240222,173700,43725953900,128300,128300,128300,128300,0
20240222,173600,43725953900,128300,128300,128300,128300,0
20240222,173500,43725953900,128300,128300,128300,128300,0
20240222,173400,43725953900,128300,128300,128300,128300,0
20240222,173300,43725953900,128300,128300,128300,128300,0
20240222,173200,43725953900,128300,128300,128300,128300,0
20240222,173100,43725953900,128300,128300,128300,128300,0
20240222,173000,43725953900,128300,128300,128300,128300,0
20240222,172900,43725953900,128300,128300,128300,128300,0
20240222,172800,43725953900,128300,128300,128300,128300,0
20240222,172700,43725953900,128300,128300,128300,128300,0
20240222,172600,43725953900,128300,128300,128300,128300,0
20240222,172500,43725953900,128300,128300,128300,128300,0
20240222,172400,43725953900,128300,128300,128300,128300,0
20240222,172300,43725953900,128300,128300,128300,128300,0
20240222,172200,43725953900,128300,128300,128300,128300,8336
20240222,172100,43725953900,128300,128300,128300,128300,0
20240222,172000,43725953900,128300,128300,128300,128300,0
20240222,171900,43725953900,128300,128300,128300,128300,0
20240222,171800,43725953900,128300,128300,128300,128300,0
20240222,171700,43725953900,128300,128300,128300,128300,0
20240222,171600,43725953900,128300,128300,128300,128300,0
20240222,171500,43725953900,128300,128300,128300,128300,0
20240222,171400,43725953900,128300,128300,128300,128300,0
20240222,171300,43725953900,128300,128300,128300,128300,0
20240222,171200,43725953900,128300,128300,128300,128300,0
20240222,171100,43725953900,128300,128300,128300,128300,0
20240222,171000,43725953900,128300,128300,128300,128300,0
20240222,170900,43725953900,128300,128300,128300,128300,0
20240222,170800,43725953900,128300,128300,128300,128300,0
20240222,170700,43725953900,128300,128300,128300,128300,0
20240222,170600,43725953900,128300,128300,128300,128300,0
20240222,170500,43725953900,128300,128300,128300,128300,0
20240222,170400,43725953900,128300,128300,128300,128300,0
20240222,170300,43725953900,128300,128300,128300,128300,0
20240222,170200,43725953900,128300,128300,128300,128300,0
20240222,170100,43725953900,128300,128300,128300,128300,0
20240222,170000,43725953900,128300,128300,128300,128300,0
20240222,165900,43725953900,128300,128300,128300,128300,0
20240222,165800,43725953900,128300,128300,128300,128300,0
20240222,165700,43725953900,128300,128300,128300,128300,0
20240222,165600,43725953900,128300,128300,128300,128300,0
20240222,165500,43725953900,128300,128300,128300,128300,0
20240222,165400,43725953900,128300,128300,128300,128300,0
20240222,165300,43725953900,128300,128300,128300,128300,0
20240222,165200,43725953900,128300,128300,128300,128300,8336
20240222,165100,43725953900,128300,128300,128300,128300,0
20240222,165000,43725953900,128300,128300,128300,128300,0
20240222,164900,43725953900,128300,128300,128300,128300,0
20240222,164800,43725953900,128300,128300,128300,128300,0
20240222,164700,43725953900,128300,128300,128300,128300,0
20240222,164600,43725953900,128300,128300,128300,128300,0
20240222,164500,43725953900,128300,128300,128300,128300,0
20240222,164400,43725953900,128300,128300,128300,128300,0
20240222,164300,43725953900,128300,128300,128300,128300,0
20240222,164200,43725953900,128300,128300,128300,128300,0
20240222,164100,43725953900,128300,128300,128300,128300,0
20240222,164000,43725953900,128300,128300,128300,128300,0
20240222,163900,43725953900,128300,128300,128300,128300,0
20240222,163800,43725953900,128300,128300,128300,128300,0
20240222,163700,43725953900,128300,128300,128300,128300,0
20240222,163600,43725953900,128300,128300,128300,128300,0
20240222,163500,43725953900,128300,128300,128300,128300,0
20240222,163400,43725953900,128300,128300,128300,128300,0
20240222,163300,43725953900,128300,128300,128300,128300,0
20240222,163200,43725953900,128300,128300,128300,128300,0
20240222,163100,43725953900,128300,128300,128300,128300,0
20240222,163000,43725953900,128300,128300,128300,128300,0
20240222,162900,43725953900,128300,128300,128300,128300,0
20240222,162800,43725953900,128300,128300,128300,128300,0
20240222,162700,43725953900,128300,128300,128300,128300,0
20240222,162600,43725953900,128300,128300,128300,128300,0
20240222,162500,43725953900,128300,128300,128300,128300,0
20240222,162400,43725953900,128300,128300,128300,128300,0
20240222,162300,43725953900,128300,128300,128300,128300,0
20240222,162200,43725953900,128300,128300,128300,128300,8336
20240222,162100,43725953900,128300,128300,128300,128300,0
20240222,162000,43725953900,128300,128300,128300,128300,0
20240222,161900,43725953900,128300,128300,128300,128300,0
20240222,161800,43725953900,128300,128300,128300,128300,0
20240222,161700,43725953900,128300,128300,128300,128300,0
20240222,161600,43725953900,128300,128300,128300,128300,0
20240222,161500,43725953900,128300,128300,128300,128300,0
20240222,161400,43725953900,128300,128300,128300,128300,0
20240222,161300,43725953900,128300,128300,128300,128300,0
20240222,161200,43725953900,128300,128300,128300,128300,0
20240222,161100,43725953900,128300,128300,128300,128300,0
20240222,161000,43725953900,128300,128300,128300,128300,0
20240222,160900,43725953900,128300,128300,128300,128300,0
20240222,160800,43725953900,128300,128300,128300,128300,0
20240222,160700,43725953900,128300,128300,128300,128300,0
20240222,160600,43725953900,128300,128300,128300,128300,0
20240222,160500,43725953900,128300,128300,128300,128300,0
20240222,160400,43725953900,128300,128300,128300,128300,0
20240222,160300,43725953900,128300,128300,128300,128300,0
20240222,160200,43725953900,128300,128300,128300,128300,0
20240222,160100,43725953900,128300,128300,128300,128300,0
20240222,160000,43725953900,128300,128300,128300,128300,0
20240222,155900,43725953900,128300,128300,128300,128300,0
20240222,155800,43725953900,128300,128300,128300,128300,0
20240222,155700,43725953900,128300,128300,128300,128300,0
20240222,155600,43725953900,128300,128300,128300,128300,0
20240222,155500,43725953900,128300,128300,128300,128300,0
20240222,155400,43725953900,128300,128300,128300,128300,0
20240222,155300,43725953900,128300,128300,128300,128300,0
20240222,155200,43725953900,128300,128300,128300,128300,8336
20240222,155100,43725953900,128300,128300,128300,128300,0
20240222,155000,43725953900,128300,128300,128300,128300,0
20240222,154900,43725953900,128300,128300,128300,128300,0
20240222,154800,43725953900,128300,128300,128300,128300,0
20240222,154700,43725953900,128300,128300,128300,128300,0
20240222,154600,43725953900,128300,128300,128300,128300,0
20240222,154500,43725953900,128300,128300,128300,128300,0
20240222,154400,43725953900,128300,128300,128300,128300,0
20240222,154300,43725953900,128300,128300,128300,128300,0
20240222,154200,43725953900,128300,128300,128300,128300,0
20240222,154100,43725953900,128300,128300,128300,128300,0
20240222,154000,43725953900,128300,128300,128300,128300,0
20240222,153900,43725953900,128300,128300,128300,128300,0
20240222,153800,43725953900,128300,128300,128300,128300,0
20240222,153700,43725953900,128300,128300,128300,128300,0
20240222,153600,43725953900,128300,128300,128300,128300,0
20240222,153500,43725953900,128300,128300,128300,128300,0
20240222,153400,43725953900,128300,128300,128300,128300,0
20240222,153300,43725953900,128300,128300,128300,128300,0
20240222,153200,43725953900,128300,128300,128300,128300,0
20240222,153100,43725953900,128300,128300,128300,128300,0
20240222,153000,43725953900,128300,128300,128300,128300,8336
20240222,152900,42656445100,127900,127900,127900,127900,0
20240222,152800,42656445100,127900,127900,127900,127900,0
20240222,152700,42656445100,127900,127900,127900,127900,0
20240222,152600,42656445100,127900,127900,127900,127900,0
20240222,152500,42656445100,127900,127900,127900,127900,0
20240222,152400,42656445100,127900,127900,127900,127900,0
20240222,152300,42656445100,127900,127900,127900,127900,0
20240222,152200,42656445100,127900,127900,127900,127900,0
20240222,152100,42656445100,127900,127900,127900,127900,0
20240222,152000,42656445100,127900,127900,127900,127900,0
20240222,151900,42656445100,127900,127600,128000,127600,1067
20240222,151800,42520088800,127700,127500,127700,127500,1048
20240222,151700,42386418300,127600,127400,127600,127400,1265
20240222,151600,42225152400,127400,127500,127500,127400,829
20240222,151500,42119505900,127400,127400,127500,127300,787
20240222,151400,42019224000,127400,127500,127500,127300,690
20240222,151300,41931296000,127500,127400,127500,127300,900
20240222,151200,41816633100,127400,127500,127500,127300,706
20240222,151100,41726684300,127500,127500,127600,127400,804
20240222,151000,41624203300,127600,127400,127600,127300,2261
20240222,150900,41336112700,127500,127500,127600,127400,1063
20240222,150800,41200622000,127500,127600,127600,127400,775
20240222,150700,41101823200,127500,127600,127600,127500,772
20240222,150600,41003370900,127500,127600,127600,127400,815
20240222,150500,40899453800,127500,127500,127600,127500,803
20240222,150400,40797039500,127500,127600,127600,127400,590
20240222,150300,40721806500,127500,127500,127600,127400,791
20240222,150200,40620972100,127500,127500,127600,127400,832
20240222,150100,40514877500,127500,127200,127600,127200,572
20240222,150000,40441954800,127500,127400,127500,127200,1346
20240222,145900,40270543600,127400,127300,127500,127300,533
20240222,145800,40202639300,127300,127200,127500,127200,1202
20240222,145700,40049532100,127200,127300,127500,127200,1052
20240222,145600,39915570600,127200,127300,127500,127200,978
20240222,145500,39791043400,127300,127300,127700,127200,1657
20240222,145400,39579894300,127400,127300,127400,127300,1026
20240222,145300,39449267500,127300,127500,127500,127300,785
20240222,145200,39349289400,127500,127500,127600,127400,861
20240222,145100,39239565900,127400,127500,127600,127400,1091
20240222,145000,39100473100,127500,127600,127700,127500,732
20240222,144900,39007077600,127500,127500,127600,127400,853
20240222,144800,38898306800,127500,127300,127700,127200,2158
20240222,144700,38623256200,127300,127400,127500,127300,1336
20240222,144600,38453121000,127400,127300,127500,127200,1021
20240222,144500,38323076100,127400,127300,127400,127300,815
20240222,144400,38219322300,127300,127200,127400,127100,775
20240222,144300,38120691500,127200,127300,127400,127200,775
20240222,144200,38022072600,127300,127200,127300,127100,888
20240222,144100,37909104100,127200,127200,127300,127200,739
20240222,144000,37815079200,127200,127200,127400,127100,1056
20240222,143900,37680753100,127200,127100,127400,127100,825
20240222,143800,37575797100,127100,127300,127400,127100,888
20240222,143700,37462833400,127400,127200,127400,127200,1110
20240222,143600,37321579100,127300,127200,127300,127200,673
20240222,143500,37235954000,127300,127300,127400,127200,804
20240222,143400,37133614600,127400,127000,127400,127000,944
20240222,143300,37013552100,127000,127100,127200,127000,995
20240222,143200,36887086200,127100,127200,127300,127100,1217
20240222,143100,36732330600,127200,127200,127300,127100,1109
20240222,143000,36591258700,127300,127200,127300,127100,1012
20240222,142900,36462516900,127200,127300,127400,127200,844
20240222,142800,36355114000,127200,127300,127400,127100,825
20240222,142700,36250148900,127400,127400,127500,127300,771
20240222,142600,36151919500,127500,127100,127500,127000,1156
20240222,142500,36004870200,127100,127200,127300,127000,925
20240222,142400,35887270200,127100,127100,127300,127100,1505
20240222,142300,35695889800,127100,127100,127200,127100,425
20240222,142200,35641862600,127100,127100,127300,127100,1191
20240222,142100,35490451700,127100,127100,127300,127100,643
20240222,142000,35408694700,127100,127100,127500,127100,877
20240222,141900,35297066100,127100,127200,127200,127000,836
20240222,141800,35190835600,127100,127000,127200,127000,950
20240222,141700,35070096300,127200,127100,127200,127000,1325
20240222,141600,34901672000,127200,127100,127200,127100,887
20240222,141500,34788906500,127100,127200,127400,127100,1376
20240222,141400,34613853300,127200,127400,127400,127200,798
20240222,141300,34512258200,127400,127500,127500,127300,959
20240222,141200,34390055700,127500,127500,127600,127500,426
20240222,141100,34335729900,127500,127400,127700,127400,534
20240222,141000,34267620800,127600,127400,127600,127300,853
20240222,140900,34158914000,127500,127400,127500,127300,812
20240222,140800,34055494800,127400,127200,127400,127200,479
20240222,140700,33994525600,127300,127100,127300,127000,699
20240222,140600,33905663500,127100,127100,127300,127100,824
20240222,140500,33800925600,127100,127300,127300,127100,911
20240222,140400,33685103300,127100,127200,127300,127100,618
20240222,140300,33606489900,127300,127300,127400,127200,578
20240222,140200,33532942100,127300,127200,127600,127200,593
20240222,140100,33457436900,127300,127200,127300,127100,4387
20240222,140000,32899698400,127200,127200,127300,127200,679
20240222,135900,32813325000,127300,127200,127400,127200,523
20240222,135800,32746785400,127300,127400,127400,127200,677
20240222,135700,32660593300,127400,127400,127600,127400,847
20240222,135600,32552630200,127400,127500,127500,127300,699
20240222,135500,32463571900,127500,127400,127700,127300,383
20240222,135400,32414774600,127400,127500,127700,127300,577
20240222,135300,32341229800,127600,127300,127600,127300,467
20240222,135200,32281735300,127300,127300,127500,127300,737
20240222,135100,32187870700,127400,127300,127500,127300,508
20240222,135000,32123165400,127300,127400,127500,127200,926
20240222,134900,32005227300,127400,127300,127700,127300,325
20240222,134800,31963812700,127400,127300,127500,127300,941
20240222,134700,31843962300,127300,127300,127400,127300,565
20240222,134600,31772011900,127300,127300,127400,127300,385
20240222,134500,31722997400,127300,127400,127400,127200,716
20240222,134400,31631845300,127300,127400,127500,127300,484
20240222,134300,31570209700,127400,127500,127500,127300,490
20240222,134200,31507795400,127600,127400,128000,127400,458
20240222,134100,31449406000,127400,127600,127600,127400,806
20240222,134000,31346681700,127500,127600,127800,127500,500
20240222,133900,31282883100,127700,128000,128000,127600,665
20240222,133800,31197890700,128000,127400,128100,127200,2511
20240222,133700,30877509600,127500,127300,127500,127300,317
20240222,133600,30837134400,127500,127200,127500,127200,713
20240222,133500,30746357800,127200,127300,127300,127100,759
20240222,133400,30649801700,127300,127300,127300,127200,565
20240222,133300,30577920400,127200,127400,127400,127200,441
20240222,133200,30521816500,127200,127400,127400,127200,664
20240222,133100,30437320700,127400,127300,127400,127200,767
20240222,133000,30339674300,127300,127200,127400,127200,457
20240222,132900,30281509700,127300,127300,127400,127200,625
20240222,132800,30201966400,127300,127300,127400,127300,509
20240222,132700,30137153000,127300,127300,127500,127300,491
20240222,132600,30074619200,127300,127400,127600,127300,678
20240222,132500,29988237300,127500,127400,127500,127300,499
20240222,132400,29924660000,127400,127500,127600,127400,394
20240222,132300,29874441500,127500,127400,127600,127300,459
20240222,132200,29815927700,127400,127400,127500,127300,659
20240222,132100,29731961400,127400,127200,127500,127200,363
20240222,132000,29685721100,127300,127300,127400,127200,1418
20240222,131900,29505256600,127300,127300,127400,127300,562
20240222,131800,29433705400,127400,127400,127500,127300,521
20240222,131700,29367329100,127500,127400,127500,127300,545
20240222,131600,29297932900,127300,127300,127500,127300,663
20240222,131500,29213507700,127400,127300,127400,127300,675
20240222,131400,29127549600,127300,127500,127600,127300,864
20240222,131300,29017463000,127500,127600,127700,127500,517
20240222,131200,28951506600,127600,127700,127800,127600,343
20240222,131100,28907699000,127800,127600,127800,127600,634
20240222,131000,28826748500,127600,127600,127800,127500,869
20240222,130900,28715858900,127500,127800,127800,127500,2052
20240222,130800,28453969400,127800,127800,127900,127800,317
20240222,130700,28413454800,127800,127900,128000,127800,304
20240222,130600,28374585600,127900,127900,128100,127900,482
20240222,130500,28312909600,128000,127900,128100,127900,925
20240222,130400,28194534100,127900,127500,128000,127500,1458
20240222,130300,28008342400,127600,127500,127600,127500,540
20240222,130200,27939479900,127500,127500,127600,127500,467
20240222,130100,27879931500,127500,127500,127600,127500,535
20240222,130000,27811705300,127500,127600,127600,127500,559
20240222,125900,27740426400,127500,127800,127800,127500,1049
20240222,125800,27606529000,127700,127800,127800,127700,175
20240222,125700,27584179800,127800,127900,127900,127700,407
20240222,125600,27532171600,127900,127900,128000,127900,330
20240222,125500,27489958600,127900,128000,128100,127900,503
20240222,125400,27425572000,128100,128200,128200,128000,323
20240222,125300,27384202700,128200,128200,128300,128000,755
20240222,125200,27287454600,128000,128100,128300,128000,530
20240222,125100,27219526200,128100,127900,128200,127900,988
20240222,125000,27093028200,127900,127800,128000,127800,583
20240222,124900,27018460800,127800,127900,127900,127800,389
20240222,124800,26968739600,127900,127700,128000,127700,692
20240222,124700,26880269200,127800,127600,127800,127600,321
20240222,124600,26839297800,127600,127600,127800,127600,530
20240222,124500,26771633000,127600,127300,127600,127200,1054
20240222,124400,26637250200,127200,127300,127400,127200,1049
20240222,124300,26503713100,127300,127400,127400,127300,186
20240222,124200,26480031300,127400,127300,127400,127300,418
20240222,124100,26426810500,127300,127300,127500,127300,186
20240222,124000,26403129200,127300,127200,127400,127200,487
20240222,123900,26341107400,127200,127300,127400,127200,551
20240222,123800,26270950200,127300,127400,127400,127300,222
20240222,123700,26242676700,127300,127300,127300,127200,909
20240222,123600,26127033200,127200,127400,127400,127200,538
20240222,123500,26058574700,127400,127300,127400,127300,283
20240222,123400,26022544300,127300,127300,127500,127200,430
20240222,123300,25967809900,127300,127200,127500,127200,725
20240222,123200,25875496800,127300,127200,127300,127100,866
20240222,123100,25765350800,127200,127200,127300,127200,295
20240222,123000,25727823700,127300,127300,127400,127200,396
20240222,122900,25677432800,127400,127100,127400,127000,1028
20240222,122800,25546703200,127000,127000,127100,127000,251
20240222,122700,25514823500,127000,127000,127100,127000,447
20240222,122600,25458047500,127000,127000,127100,127000,720
20240222,122500,25366600600,127000,127200,127300,127000,2446
20240222,122400,25055668200,127200,127300,127400,127200,986
20240222,122300,24930149400,127300,127400,127500,127300,177
20240222,122200,24907609000,127400,127400,127600,127400,482
20240222,122100,24846171300,127600,127200,127600,127200,1061
20240222,122000,24711041000,127300,127300,127400,127300,584
20240222,121900,24636693200,127400,127300,127400,127300,331
20240222,121800,24594554700,127300,127300,127400,127200,491
20240222,121700,24532058300,127300,127300,127400,127300,478
20240222,121600,24471202000,127300,127300,127400,127300,377
20240222,121500,24423203900,127300,127400,127400,127300,460
20240222,121400,24364640800,127300,127300,127400,127300,695
20240222,121300,24276164100,127400,127400,127600,127300,287
20240222,121200,24239597800,127300,127400,127400,127300,580
20240222,121100,24165726500,127500,127400,127500,127400,202
20240222,121000,24139989800,127500,127600,127600,127400,496
20240222,120900,24076736200,127400,127500,127600,127300,662
20240222,120800,23992358900,127400,127500,127500,127300,392
20240222,120700,23942415200,127400,127500,127500,127300,581
20240222,120600,23868391400,127500,127300,127500,127300,550
20240222,120500,23798338000,127300,127500,127500,127300,414
20240222,120400,23745592800,127400,127300,127400,127300,369
20240222,120300,23698594800,127300,127300,127400,127300,546
20240222,120200,23629075600,127300,127400,127500,127300,376
20240222,120100,23581171100,127400,127500,127600,127400,283
20240222,120000,23545086600,127500,127500,127600,127400,542
20240222,115900,23475976200,127500,127700,127700,127500,526
20240222,115800,23408859000,127700,127500,127700,127500,489
20240222,115700,23346460700,127400,127600,127700,127400,539
20240222,115600,23277764500,127600,127600,127800,127400,406
20240222,115500,23225969300,127600,127400,127800,127400,1639
20240222,115400,23016841800,127500,127300,127600,127300,676
20240222,115300,22930724100,127400,127400,127500,127400,434
20240222,115200,22875429500,127500,127400,127500,127400,334
20240222,115100,22832869200,127400,127400,127500,127400,630
20240222,115000,22752601300,127400,127700,127800,127400,546
20240222,114900,22682956600,127700,127800,127800,127700,210
20240222,114800,22656138500,127700,127700,127800,127500,521
20240222,114700,22589600200,127700,127600,127800,127600,291
20240222,114600,22552455800,127600,127600,127800,127600,646
20240222,114500,22469974200,127700,127800,127800,127600,371
20240222,114400,22422600200,127800,127900,128000,127800,584
20240222,114300,22347918300,127900,128100,128200,127900,630
20240222,114200,22267261100,128000,128200,128200,128000,293
20240222,114100,22229730200,128100,128100,128200,128000,448
20240222,114000,22172337100,128100,128100,128300,128100,413
20240222,113900,22119414800,128100,128200,128400,128100,477
20240222,113800,22058258100,128200,128300,128500,128200,286
20240222,113700,22021549700,128400,128200,128400,128000,523
20240222,113600,21954507700,128300,128500,128500,128000,394
20240222,113500,21903971300,128500,128300,128700,128200,674
20240222,113400,21817438600,128200,128300,128300,128200,159
20240222,113300,21797047900,128200,128200,128400,128200,510
20240222,113200,21731633900,128200,127900,128300,127900,394
20240222,113100,21681154400,127900,128000,128100,127900,435
20240222,113000,21625500700,128000,127800,128100,127800,527
20240222,112900,21558057400,127900,127600,127900,127500,859
20240222,112800,21448386300,127600,127500,127700,127400,456
20240222,112700,21390219900,127500,127400,127500,127300,754
20240222,112600,21294175000,127400,127500,127600,127400,361
20240222,112500,21248143000,127500,127600,127800,127500,243
20240222,112400,21217134800,127800,127500,127800,127400,327
20240222,112300,21175432500,127500,127200,127800,127200,491
20240222,112200,21112806600,127200,127200,127300,127100,593
20240222,112100,21037343800,127300,127200,127300,127000,657
20240222,112000,20953811600,127200,127100,127200,127100,377
20240222,111900,20905888100,127100,127200,127200,127100,467
20240222,111800,20846510400,127200,127000,127300,127000,503
20240222,111700,20782570800,127000,127100,127300,127000,320
20240222,111600,20741900300,127200,127000,127200,127000,563
20240222,111500,20670330800,127100,127100,127200,127000,576
20240222,111400,20597127500,127200,127100,127200,127100,568
20240222,111300,20524931500,127100,127000,127200,127000,357
20240222,111200,20479560600,127000,127100,127300,127000,464
20240222,111100,20420579100,127100,127100,127300,127000,1761
20240222,111000,20196773300,127200,127000,127200,127000,622
20240222,110900,20117726700,127100,127100,127200,127000,858
20240222,110800,20008706500,127100,127200,127300,127100,767
20240222,110700,19911164700,127200,127200,127300,127200,707
20240222,110600,19821223400,127200,127300,127300,127200,2254
20240222,110500,19534489800,127300,127300,127400,127200,910
20240222,110400,19418667100,127300,127400,127500,127200,877
20240222,110300,19306946900,127500,127300,127500,127200,708
20240222,110200,19216808100,127300,127300,127300,127200,543
20240222,110100,19147713000,127300,127600,127600,127200,2203
20240222,110000,18866933300,127600,127600,127700,127500,377
20240222,105900,18818849700,127700,128000,128100,127500,5729
20240222,105800,18086329500,128100,128200,128200,128000,337
20240222,105700,18043175100,128300,128800,129000,128300,912
20240222,105600,17925793100,128800,128100,129000,128100,651
20240222,105500,17842006200,127900,127900,128600,127900,2505
20240222,105400,17520671400,127900,128000,128100,127900,494
20240222,105300,17457436600,128100,128100,128100,128000,641
20240222,105200,17375384500,128100,128000,128100,128000,425
20240222,105100,17320977400,128100,128300,128300,128100,511
20240222,105000,17255478400,128300,128400,128400,128000,604
20240222,104900,17178087100,128300,128300,128500,128300,590
20240222,104800,17102353700,128100,128100,128200,128000,1119
20240222,104700,16959026400,128100,128100,128200,128100,316
20240222,104600,16918546000,128100,128200,128200,128100,579
20240222,104500,16844370500,128100,128000,128300,128000,409
20240222,104400,16791980600,128100,128300,128500,128000,827
20240222,104300,16685857400,128500,128000,128500,127900,1158
20240222,104200,16537569200,128100,128000,128100,127900,625
20240222,104100,16457586000,128100,128500,128600,128000,1392
20240222,104000,16279010300,128600,128600,128700,128500,471
20240222,103900,16218442200,128600,128700,128700,128500,737
20240222,103800,16123676000,128800,128900,129000,128700,1171
20240222,103700,15972890900,129000,129100,129100,128900,765
20240222,103600,15874212600,129100,129400,129500,129100,642
20240222,103500,15791213400,129400,129400,129500,129300,534
20240222,103400,15722118000,129400,129500,129800,129400,1550
20240222,103300,15521252700,129400,128700,129500,128700,1632
20240222,103200,15310480900,128700,129100,129200,128600,1769
20240222,103100,15082546300,129000,128900,129000,128800,1495
20240222,103000,14889870200,128800,128000,128900,128000,1771
20240222,102900,14662383900,127900,128100,128100,127900,592
20240222,102800,14586604400,128000,128000,128100,128000,670
20240222,102700,14500832100,128000,127900,128100,127900,512
20240222,102600,14435301700,128000,127900,128000,127800,385
20240222,102500,14386071800,128000,127900,128100,127700,589
20240222,102400,14310730500,128100,127700,128100,127700,1425
20240222,102300,14128456800,127800,127800,127900,127700,613
20240222,102200,14050104900,127800,127600,127900,127600,649
20240222,102100,13967158000,127700,127600,127800,127600,928
20240222,102000,13848664200,127600,127600,127700,127600,521
20240222,101900,13782162000,127600,127200,127700,127200,1398
20240222,101800,13603827800,127300,126900,127300,126900,1157
20240222,101700,13456839900,126900,127100,127100,126900,199
20240222,101600,13431566500,127100,126900,127300,126800,1972
20240222,101500,13181159500,126900,126900,127000,126900,292
20240222,101400,13144097700,126900,127000,127000,126700,1187
20240222,101300,12993465800,126900,126800,127000,126800,652
20240222,101200,12910737600,126900,126600,126900,126500,1043
20240222,101100,12778667800,126600,126600,126700,126600,429
20240222,101000,12724347900,126600,126700,126800,126600,673
20240222,100900,12639076100,126700,126900,126900,126700,566
20240222,100800,12567311700,126900,127300,127300,126900,625
20240222,100700,12487928700,127200,127100,127300,127000,344
20240222,100600,12444176000,127100,126700,127300,126700,1180
20240222,100500,12294250800,126600,126600,127000,126500,881
20240222,100400,12182710000,126600,126500,126600,126500,454
20240222,100300,12125264100,126500,126700,126800,126500,1008
20240222,100200,11997642100,126800,126800,126800,126700,382
20240222,100100,11949219300,126700,126900,126900,126600,1201
20240222,100000,11796965600,126900,126800,126900,126700,682
20240222,095900,11710473300,126900,127300,127500,126900,1385
20240222,095800,11534355500,127200,127100,127300,127100,373
20240222,095700,11486916200,127000,127000,127200,126900,844
20240222,095600,11379715400,127000,126800,127000,126800,699
20240222,095500,11291009700,126800,126500,127000,126500,1330
20240222,095400,11122474100,126500,126700,126700,126500,596
20240222,095300,11047013600,126700,126400,126700,126400,825
20240222,095200,10942672700,126300,126300,126400,126200,897
20240222,095100,10829429500,126300,126300,126500,126200,1531
20240222,095000,10636098100,126200,126800,126900,126200,1920
20240222,094900,10393171000,126900,127100,127100,126800,1154
20240222,094800,10246661700,127100,127600,127700,127100,1355
20240222,094700,10074136200,127600,127700,127800,127600,593
20240222,094600,9998447100,127700,127300,127700,127300,296
20240222,094500,9960710100,127600,127600,127700,127000,534
20240222,094400,9892783000,127200,127800,127900,127200,1775
20240222,094300,9666128700,127700,127500,127800,127500,371
20240222,094200,9618781100,127400,127500,127500,126700,1215
20240222,094100,9464189300,127400,126900,127500,126900,934
20240222,094000,9345363300,126900,127000,127200,126800,414
20240222,093900,9292793900,126900,127100,127200,126900,1051
20240222,093800,9159335000,127200,127400,127600,127200,446
20240222,093700,9102512500,127400,127200,127600,126800,1377
20240222,093600,8927528600,127200,126800,127600,126800,586
20240222,093500,8852933100,126800,127500,127600,126500,1175
20240222,093400,8703448000,127500,127600,127800,127500,489
20240222,093300,8641069500,127600,127900,127900,127500,668
20240222,093200,8555853600,127900,127500,127900,127500,484
20240222,093100,8494056800,127500,126800,128000,126300,2369
20240222,093000,8192763200,126600,126200,126700,126200,1479
20240222,092900,8005775100,126200,126500,126500,126200,549
20240222,092800,7936406300,126500,126500,126600,126400,1198
20240222,092700,7784844700,126400,126500,126600,126100,1507
20240222,092600,7594459200,126500,126500,126600,126400,601
20240222,092500,7518442200,126500,126300,126600,126200,948
20240222,092400,7398602000,126300,126700,126800,126200,892
20240222,092300,7285824800,126800,126700,126800,126500,1021
20240222,092200,7156489000,126600,126100,126800,126100,2473
20240222,092100,6843707300,126300,126100,126400,126000,1085
20240222,092000,6706833500,126000,126400,126600,126000,2679
20240222,091900,6368619100,126500,126500,126600,126400,1412
20240222,091800,6189994800,126500,126500,126800,126400,795
20240222,091700,6089376400,126500,126000,126900,126000,1886
20240222,091600,5850950600,126100,126300,126500,126000,2169
20240222,091500,5577194000,126200,126900,127000,126200,1024
20240222,091400,5447602700,126900,126700,127000,126000,4048
20240222,091300,4936400100,126700,126400,126900,126400,1315
20240222,091200,4769719100,126400,126600,126800,126100,2177
20240222,091100,4494484900,126400,126100,126700,126000,966
20240222,091000,4372429000,126100,126500,126500,126000,2421
20240222,090900,4066840400,126500,126400,126900,126200,2985
20240222,090800,3689225200,126200,126000,126400,126000,1152
20240222,090700,3543973900,125900,126400,126400,125900,6446
20240222,090600,2730820100,126300,126500,126800,126300,2701
20240222,090500,2389156800,126500,126600,127200,126500,2801
20240222,090400,2033962300,127000,126300,127000,126300,2621
20240222,090300,1702145000,126300,126600,127000,126200,2106
20240222,090200,1435985000,126600,127100,127200,126100,2179
20240222,090100,1160400900,127100,127700,127700,126100,3573
20240222,090000,707477200,127700,128100,129000,127200,5453