KissMeData/014680/min/candle-20240220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,185900,11305161000,176500,176500,176500,176500,3664
20240220,185800,11305161000,176500,176500,176500,176500,0
20240220,185700,11305161000,176500,176500,176500,176500,0
20240220,185600,11305161000,176500,176500,176500,176500,0
20240220,185500,11305161000,176500,176500,176500,176500,0
20240220,185400,11305161000,176500,176500,176500,176500,0
20240220,185300,11305161000,176500,176500,176500,176500,0
20240220,185200,11305161000,176500,176500,176500,176500,0
20240220,185100,11305161000,176500,176500,176500,176500,0
20240220,185000,11305161000,176500,176500,176500,176500,0
20240220,184900,11305161000,176500,176500,176500,176500,0
20240220,184800,11305161000,176500,176500,176500,176500,0
20240220,184700,11305161000,176500,176500,176500,176500,0
20240220,184600,11305161000,176500,176500,176500,176500,0
20240220,184500,11305161000,176500,176500,176500,176500,0
20240220,184400,11305161000,176500,176500,176500,176500,0
20240220,184300,11305161000,176500,176500,176500,176500,0
20240220,184200,11305161000,176500,176500,176500,176500,0
20240220,184100,11305161000,176500,176500,176500,176500,0
20240220,184000,11305161000,176500,176500,176500,176500,0
20240220,183900,11305161000,176500,176500,176500,176500,0
20240220,183800,11305161000,176500,176500,176500,176500,0
20240220,183700,11305161000,176500,176500,176500,176500,0
20240220,183600,11305161000,176500,176500,176500,176500,0
20240220,183500,11305161000,176500,176500,176500,176500,0
20240220,183400,11305161000,176500,176500,176500,176500,0
20240220,183300,11305161000,176500,176500,176500,176500,0
20240220,183200,11305161000,176500,176500,176500,176500,0
20240220,183100,11305161000,176500,176500,176500,176500,0
20240220,183000,11305161000,176500,176500,176500,176500,0
20240220,182900,11305161000,176500,176500,176500,176500,3664
20240220,182800,11305161000,176500,176500,176500,176500,0
20240220,182700,11305161000,176500,176500,176500,176500,0
20240220,182600,11305161000,176500,176500,176500,176500,0
20240220,182500,11305161000,176500,176500,176500,176500,0
20240220,182400,11305161000,176500,176500,176500,176500,0
20240220,182300,11305161000,176500,176500,176500,176500,0
20240220,182200,11305161000,176500,176500,176500,176500,0
20240220,182100,11305161000,176500,176500,176500,176500,0
20240220,182000,11305161000,176500,176500,176500,176500,0
20240220,181900,11305161000,176500,176500,176500,176500,0
20240220,181800,11305161000,176500,176500,176500,176500,0
20240220,181700,11305161000,176500,176500,176500,176500,0
20240220,181600,11305161000,176500,176500,176500,176500,0
20240220,181500,11305161000,176500,176500,176500,176500,0
20240220,181400,11305161000,176500,176500,176500,176500,0
20240220,181300,11305161000,176500,176500,176500,176500,0
20240220,181200,11305161000,176500,176500,176500,176500,0
20240220,181100,11305161000,176500,176500,176500,176500,0
20240220,181000,11305161000,176500,176500,176500,176500,0
20240220,180900,11305161000,176500,176500,176500,176500,0
20240220,180800,11305161000,176500,176500,176500,176500,0
20240220,180700,11305161000,176500,176500,176500,176500,0
20240220,180600,11305161000,176500,176500,176500,176500,0
20240220,180500,11305161000,176500,176500,176500,176500,0
20240220,180400,11305161000,176500,176500,176500,176500,0
20240220,180300,11305161000,176500,176500,176500,176500,0
20240220,180200,11305161000,176500,176500,176500,176500,0
20240220,180100,11305161000,176500,176500,176500,176500,0
20240220,180000,11305161000,176500,176500,176500,176500,0
20240220,175900,11305161000,176500,176500,176500,176500,3664
20240220,175800,11305161000,176500,176500,176500,176500,0
20240220,175700,11305161000,176500,176500,176500,176500,0
20240220,175600,11305161000,176500,176500,176500,176500,0
20240220,175500,11305161000,176500,176500,176500,176500,0
20240220,175400,11305161000,176500,176500,176500,176500,0
20240220,175300,11305161000,176500,176500,176500,176500,0
20240220,175200,11305161000,176500,176500,176500,176500,0
20240220,175100,11305161000,176500,176500,176500,176500,0
20240220,175000,11305161000,176500,176500,176500,176500,0
20240220,174900,11305161000,176500,176500,176500,176500,0
20240220,174800,11305161000,176500,176500,176500,176500,0
20240220,174700,11305161000,176500,176500,176500,176500,0
20240220,174600,11305161000,176500,176500,176500,176500,0
20240220,174500,11305161000,176500,176500,176500,176500,0
20240220,174400,11305161000,176500,176500,176500,176500,0
20240220,174300,11305161000,176500,176500,176500,176500,0
20240220,174200,11305161000,176500,176500,176500,176500,0
20240220,174100,11305161000,176500,176500,176500,176500,0
20240220,174000,11305161000,176500,176500,176500,176500,0
20240220,173900,11305161000,176500,176500,176500,176500,0
20240220,173800,11305161000,176500,176500,176500,176500,0
20240220,173700,11305161000,176500,176500,176500,176500,0
20240220,173600,11305161000,176500,176500,176500,176500,0
20240220,173500,11305161000,176500,176500,176500,176500,0
20240220,173400,11305161000,176500,176500,176500,176500,0
20240220,173300,11305161000,176500,176500,176500,176500,0
20240220,173200,11305161000,176500,176500,176500,176500,0
20240220,173100,11305161000,176500,176500,176500,176500,0
20240220,173000,11305161000,176500,176500,176500,176500,0
20240220,172900,11305161000,176500,176500,176500,176500,3664
20240220,172800,11305161000,176500,176500,176500,176500,0
20240220,172700,11305161000,176500,176500,176500,176500,0
20240220,172600,11305161000,176500,176500,176500,176500,0
20240220,172500,11305161000,176500,176500,176500,176500,0
20240220,172400,11305161000,176500,176500,176500,176500,0
20240220,172300,11305161000,176500,176500,176500,176500,0
20240220,172200,11305161000,176500,176500,176500,176500,0
20240220,172100,11305161000,176500,176500,176500,176500,0
20240220,172000,11305161000,176500,176500,176500,176500,0
20240220,171900,11305161000,176500,176500,176500,176500,0
20240220,171800,11305161000,176500,176500,176500,176500,0
20240220,171700,11305161000,176500,176500,176500,176500,0
20240220,171600,11305161000,176500,176500,176500,176500,0
20240220,171500,11305161000,176500,176500,176500,176500,0
20240220,171400,11305161000,176500,176500,176500,176500,0
20240220,171300,11305161000,176500,176500,176500,176500,0
20240220,171200,11305161000,176500,176500,176500,176500,0
20240220,171100,11305161000,176500,176500,176500,176500,0
20240220,171000,11305161000,176500,176500,176500,176500,0
20240220,170900,11305161000,176500,176500,176500,176500,0
20240220,170800,11305161000,176500,176500,176500,176500,0
20240220,170700,11305161000,176500,176500,176500,176500,0
20240220,170600,11305161000,176500,176500,176500,176500,0
20240220,170500,11305161000,176500,176500,176500,176500,0
20240220,170400,11305161000,176500,176500,176500,176500,0
20240220,170300,11305161000,176500,176500,176500,176500,0
20240220,170200,11305161000,176500,176500,176500,176500,0
20240220,170100,11305161000,176500,176500,176500,176500,0
20240220,170000,11305161000,176500,176500,176500,176500,0
20240220,165900,11305161000,176500,176500,176500,176500,3664
20240220,165800,11305161000,176500,176500,176500,176500,0
20240220,165700,11305161000,176500,176500,176500,176500,0
20240220,165600,11305161000,176500,176500,176500,176500,0
20240220,165500,11305161000,176500,176500,176500,176500,0
20240220,165400,11305161000,176500,176500,176500,176500,0
20240220,165300,11305161000,176500,176500,176500,176500,0
20240220,165200,11305161000,176500,176500,176500,176500,0
20240220,165100,11305161000,176500,176500,176500,176500,0
20240220,165000,11305161000,176500,176500,176500,176500,0
20240220,164900,11305161000,176500,176500,176500,176500,0
20240220,164800,11305161000,176500,176500,176500,176500,0
20240220,164700,11305161000,176500,176500,176500,176500,0
20240220,164600,11305161000,176500,176500,176500,176500,0
20240220,164500,11305161000,176500,176500,176500,176500,0
20240220,164400,11305161000,176500,176500,176500,176500,0
20240220,164300,11305161000,176500,176500,176500,176500,0
20240220,164200,11305161000,176500,176500,176500,176500,0
20240220,164100,11305161000,176500,176500,176500,176500,0
20240220,164000,11305161000,176500,176500,176500,176500,0
20240220,163900,11305161000,176500,176500,176500,176500,0
20240220,163800,11305161000,176500,176500,176500,176500,0
20240220,163700,11305161000,176500,176500,176500,176500,0
20240220,163600,11305161000,176500,176500,176500,176500,0
20240220,163500,11305161000,176500,176500,176500,176500,0
20240220,163400,11305161000,176500,176500,176500,176500,0
20240220,163300,11305161000,176500,176500,176500,176500,0
20240220,163200,11305161000,176500,176500,176500,176500,0
20240220,163100,11305161000,176500,176500,176500,176500,0
20240220,163000,11305161000,176500,176500,176500,176500,0
20240220,162900,11305161000,176500,176500,176500,176500,3664
20240220,162800,11305161000,176500,176500,176500,176500,0
20240220,162700,11305161000,176500,176500,176500,176500,0
20240220,162600,11305161000,176500,176500,176500,176500,0
20240220,162500,11305161000,176500,176500,176500,176500,0
20240220,162400,11305161000,176500,176500,176500,176500,0
20240220,162300,11305161000,176500,176500,176500,176500,0
20240220,162200,11305161000,176500,176500,176500,176500,0
20240220,162100,11305161000,176500,176500,176500,176500,0
20240220,162000,11305161000,176500,176500,176500,176500,0
20240220,161900,11305161000,176500,176500,176500,176500,0
20240220,161800,11305161000,176500,176500,176500,176500,0
20240220,161700,11305161000,176500,176500,176500,176500,0
20240220,161600,11305161000,176500,176500,176500,176500,0
20240220,161500,11305161000,176500,176500,176500,176500,0
20240220,161400,11305161000,176500,176500,176500,176500,0
20240220,161300,11305161000,176500,176500,176500,176500,0
20240220,161200,11305161000,176500,176500,176500,176500,0
20240220,161100,11305161000,176500,176500,176500,176500,0
20240220,161000,11305161000,176500,176500,176500,176500,0
20240220,160900,11305161000,176500,176500,176500,176500,0
20240220,160800,11305161000,176500,176500,176500,176500,0
20240220,160700,11305161000,176500,176500,176500,176500,0
20240220,160600,11305161000,176500,176500,176500,176500,0
20240220,160500,11305161000,176500,176500,176500,176500,0
20240220,160400,11305161000,176500,176500,176500,176500,0
20240220,160300,11305161000,176500,176500,176500,176500,0
20240220,160200,11305161000,176500,176500,176500,176500,0
20240220,160100,11305161000,176500,176500,176500,176500,0
20240220,160000,11305161000,176500,176500,176500,176500,0
20240220,155900,11305161000,176500,176500,176500,176500,3664
20240220,155800,11305161000,176500,176500,176500,176500,0
20240220,155700,11305161000,176500,176500,176500,176500,0
20240220,155600,11305161000,176500,176500,176500,176500,0
20240220,155500,11305161000,176500,176500,176500,176500,0
20240220,155400,11305161000,176500,176500,176500,176500,0
20240220,155300,11305161000,176500,176500,176500,176500,0
20240220,155200,11305161000,176500,176500,176500,176500,0
20240220,155100,11305161000,176500,176500,176500,176500,0
20240220,155000,11305161000,176500,176500,176500,176500,0
20240220,154900,11305161000,176500,176500,176500,176500,0
20240220,154800,11305161000,176500,176500,176500,176500,0
20240220,154700,11305161000,176500,176500,176500,176500,0
20240220,154600,11305161000,176500,176500,176500,176500,0
20240220,154500,11305161000,176500,176500,176500,176500,0
20240220,154400,11305161000,176500,176500,176500,176500,0
20240220,154300,11305161000,176500,176500,176500,176500,0
20240220,154200,11305161000,176500,176500,176500,176500,0
20240220,154100,11305161000,176500,176500,176500,176500,0
20240220,154000,11305161000,176500,176500,176500,176500,0
20240220,153900,11305161000,176500,176500,176500,176500,0
20240220,153800,11305161000,176500,176500,176500,176500,0
20240220,153700,11305161000,176500,176500,176500,176500,0
20240220,153600,11305161000,176500,176500,176500,176500,0
20240220,153500,11305161000,176500,176500,176500,176500,0
20240220,153400,11305161000,176500,176500,176500,176500,0
20240220,153300,11305161000,176500,176500,176500,176500,0
20240220,153200,11305161000,176500,176500,176500,176500,0
20240220,153100,11305161000,176500,176500,176500,176500,0
20240220,153000,11305161000,176500,176500,176500,176500,3664
20240220,152900,10658465000,176400,176400,176400,176400,0
20240220,152800,10658465000,176400,176400,176400,176400,0
20240220,152700,10658465000,176400,176400,176400,176400,0
20240220,152600,10658465000,176400,176400,176400,176400,0
20240220,152500,10658465000,176400,176400,176400,176400,0
20240220,152400,10658465000,176400,176400,176400,176400,0
20240220,152300,10658465000,176400,176400,176400,176400,0
20240220,152200,10658465000,176400,176400,176400,176400,0
20240220,152100,10658465000,176400,176400,176400,176400,0
20240220,152000,10658465000,176400,176400,176400,176400,0
20240220,151900,10658465000,176400,175900,176400,175900,338
20240220,151800,10598937100,176000,176300,176300,175900,392
20240220,151700,10529928300,176200,176200,176200,176000,460
20240220,151600,10448935700,176000,176000,176400,176000,553
20240220,151500,10351506500,176100,176000,176100,176000,274
20240220,151400,10303269200,176000,176000,176200,175900,119
20240220,151300,10282324900,176000,175900,176300,175900,213
20240220,151200,10244834000,175900,176000,176200,175900,273
20240220,151100,10196786000,176000,175900,176200,175900,298
20240220,151000,10144331600,175900,176100,176100,175900,364
20240220,150900,10080277900,176000,175800,176000,175700,648
20240220,150800,9966277700,175800,175800,175900,175700,188
20240220,150700,9933234500,175800,175800,175900,175700,245
20240220,150600,9890170900,175800,175800,175900,175800,173
20240220,150500,9859756700,175800,175800,175900,175800,132
20240220,150400,9836549900,175800,175800,176000,175800,235
20240220,150300,9795236000,175800,175800,175900,175700,411
20240220,150200,9723000800,175800,175800,175900,175800,205
20240220,150100,9686956100,175800,175700,176000,175700,172
20240220,150000,9656711600,175700,175700,175900,175700,305
20240220,145900,9603109400,175700,175800,175900,175700,276
20240220,145800,9554588600,175800,175800,175900,175800,194
20240220,145700,9520481800,175800,175800,175900,175800,187
20240220,145600,9487600800,175800,175900,176000,175800,262
20240220,145500,9441527300,175800,175800,176000,175800,124
20240220,145400,9419718800,175800,175900,176100,175800,146
20240220,145300,9394036000,175900,175900,176000,175800,179
20240220,145200,9362556100,175900,175800,176100,175800,197
20240220,145100,9327895200,175900,175900,176000,175800,115
20240220,145000,9307666800,176000,175800,176000,175800,96
20240220,144900,9290787300,175800,175900,176000,175800,144
20240220,144800,9265463100,175800,175900,176100,175800,177
20240220,144700,9234331500,175900,175900,176000,175700,194
20240220,144600,9200202400,175700,175700,175900,175700,260
20240220,144500,9154492400,175800,175700,175900,175700,171
20240220,144400,9124431700,175700,175700,175800,175700,112
20240220,144300,9104750900,175700,175700,175800,175700,108
20240220,144200,9085774500,175700,175700,175800,175700,133
20240220,144100,9062403100,175800,175900,175900,175600,105
20240220,144000,9043946100,175600,175700,175800,175600,230
20240220,143900,9003531400,175700,175900,176000,175700,395
20240220,143800,8934071200,175900,176000,176000,175900,212
20240220,143700,8896776600,175900,176000,176000,175900,112
20240220,143600,8877069400,175900,176000,176000,175900,152
20240220,143500,8850329000,176000,175900,176000,175900,170
20240220,143400,8820424700,175900,175900,176000,175900,245
20240220,143300,8777315400,175900,175900,176000,175800,137
20240220,143200,8753222000,175900,176000,176000,175900,120
20240220,143100,8732113200,175900,175900,175900,175800,107
20240220,143000,8713297600,175900,175600,175900,175600,242
20240220,142900,8670757200,175600,175700,175800,175600,193
20240220,142800,8636840200,175600,175600,175700,175600,156
20240220,142700,8609440000,175600,175600,175600,175600,120
20240220,142600,8588368000,175600,175600,175800,175500,241
20240220,142500,8546042700,175500,175500,175600,175500,103
20240220,142400,8527964000,175500,175600,175700,175500,101
20240220,142300,8510231500,175500,175600,175700,175500,205
20240220,142200,8474244800,175500,175500,175600,175500,145
20240220,142100,8448795200,175600,175600,175700,175500,77
20240220,142000,8435273500,175500,175500,175700,175500,241
20240220,141900,8392963300,175500,175500,175600,175500,198
20240220,141800,8358212600,175600,175500,175600,175500,72
20240220,141700,8345575800,175500,175600,175600,175500,96
20240220,141600,8328726000,175600,175600,175600,175600,138
20240220,141500,8304493200,175600,175600,175700,175600,134
20240220,141400,8280960700,175600,175700,175700,175600,85
20240220,141300,8266034500,175600,175600,175700,175600,115
20240220,141200,8245839500,175700,175700,175800,175600,105
20240220,141100,8227390500,175700,175700,175800,175700,124
20240220,141000,8205602400,175700,175700,175700,175700,55
20240220,140900,8195938900,175800,175800,175800,175700,77
20240220,140800,8182403800,175800,175900,175900,175800,99
20240220,140700,8164997800,175800,175700,175800,175700,122
20240220,140600,8143553100,175800,175700,175800,175700,145
20240220,140500,8118075900,175800,175700,175800,175700,107
20240220,140400,8099273500,175800,175800,175800,175700,83
20240220,140300,8084685900,175800,175800,175900,175700,115
20240220,140200,8064468600,175900,175900,175900,175800,322
20240220,140100,8007849500,176000,175900,176000,175900,83
20240220,140000,7993248400,175900,175900,176000,175900,96
20240220,135900,7976360600,175900,176000,176000,175900,37
20240220,135800,7969852000,176000,175900,176000,175900,115
20240220,135700,7949621200,175900,175900,175900,175900,46
20240220,135600,7941529800,176000,175900,176000,175900,63
20240220,135500,7930447000,176000,175900,176100,175900,85
20240220,135400,7915491300,176000,175900,176000,175800,570
20240220,135300,7815213200,175800,175800,175900,175800,111
20240220,135200,7795698800,175900,175800,175900,175800,42
20240220,135100,7788313700,175900,175900,175900,175800,338
20240220,135000,7728871200,176000,175900,176000,175900,156
20240220,134900,7701430600,175900,175900,176000,175900,45
20240220,134800,7693513900,176000,176000,176000,175900,71
20240220,134700,7681024700,175900,175900,176000,175900,87
20240220,134600,7665719500,175900,175900,176000,175900,70
20240220,134500,7653406200,175900,175900,176000,175900,170
20240220,134400,7623500500,175900,175900,176000,175900,76
20240220,134300,7610128400,175900,175900,176000,175900,59
20240220,134200,7599748900,175900,176000,176000,175900,161
20240220,134100,7571418900,175900,176000,176000,175900,118
20240220,134000,7550658700,176000,175900,176000,175900,81
20240220,133900,7536408200,176000,175900,176000,175900,110
20240220,133800,7517050000,175900,176000,176100,175900,83
20240220,133700,7502442300,176000,176100,176100,176000,71
20240220,133600,7489942000,176100,175900,176100,175800,263
20240220,133500,7443672300,175800,175800,175900,175800,36
20240220,133400,7437343300,175800,175900,176000,175800,117
20240220,133300,7416767400,175900,175800,175900,175800,176
20240220,133200,7385815900,175800,175800,175900,175800,82
20240220,133100,7371396200,175800,176000,176000,175800,25
20240220,133000,7366997300,175900,175900,176000,175800,237
20240220,132900,7325295600,176000,175700,176000,175600,198
20240220,132800,7290482600,175600,175800,175800,175600,226
20240220,132700,7250773000,175800,175800,175800,175700,30
20240220,132600,7245499200,175700,175800,175900,175700,121
20240220,132500,7224227700,175900,175900,175900,175800,170
20240220,132400,7194331300,175800,175700,175900,175700,161
20240220,132300,7166030900,175700,175900,175900,175700,116
20240220,132200,7145635500,175800,175900,176000,175800,31
20240220,132100,7140182300,176000,175900,176000,175900,99
20240220,132000,7122767600,175900,175900,176000,175900,81
20240220,131900,7108517400,176000,175900,176000,175900,25
20240220,131800,7104118000,175900,175900,176000,175800,32
20240220,131700,7098488600,176000,176000,176100,175800,421
20240220,131600,7024372100,175900,175900,175900,175800,164
20240220,131500,6995530200,175900,175700,175900,175700,88
20240220,131400,6980059600,175900,175900,176000,175700,42
20240220,131300,6972671700,175800,175800,175900,175800,164
20240220,131200,6943837200,175800,175900,175900,175800,70
20240220,131100,6931528300,175900,175800,175900,175800,50
20240220,131000,6922736200,175900,175700,176000,175700,410
20240220,130900,6850638700,175700,175700,175700,175600,103
20240220,130800,6832541700,175700,175700,175800,175600,143
20240220,130700,6807416000,175700,175500,175800,175500,154
20240220,130600,6780373500,175800,175600,175800,175600,189
20240220,130500,6747168300,175600,175700,175700,175600,57
20240220,130400,6737155600,175700,175800,175800,175600,291
20240220,130300,6686034400,175700,175800,175800,175700,129
20240220,130200,6663367600,175800,175800,175800,175800,114
20240220,130100,6643326400,175800,175700,175800,175500,723
20240220,130000,6516319000,175600,175600,175700,175600,139
20240220,125900,6491910300,175700,175300,175700,175300,70
20240220,125800,6479619300,175600,175500,175600,175300,595
20240220,125700,6375206400,175400,175400,175400,175300,110
20240220,125600,6355912700,175400,175400,175400,175300,75
20240220,125500,6342761100,175400,175400,175500,175300,43
20240220,125400,6335218500,175300,175400,175500,175300,80
20240220,125300,6321186800,175400,175400,175400,175300,150
20240220,125200,6294880200,175400,175400,175500,175400,80
20240220,125100,6280848000,175400,175300,175400,175300,133
20240220,125000,6257521600,175300,175300,175400,175300,103
20240220,124900,6239465000,175400,175400,175400,175400,11
20240220,124800,6237535600,175500,175500,175500,175400,18
20240220,124700,6234377500,175500,175400,175500,175300,89
20240220,124600,6218771100,175400,175400,175500,175300,324
20240220,124500,6161962000,175400,175400,175500,175400,45
20240220,124400,6154068700,175400,175500,175600,175400,100
20240220,124300,6136518500,175500,175500,175500,175500,90
20240220,124200,6120723500,175600,175500,175600,175500,25
20240220,124100,6116335100,175600,175500,175600,175500,56
20240220,124000,6106506800,175600,175500,175600,175500,92
20240220,123900,6090358500,175600,175400,175600,175400,285
20240220,123800,6040335000,175500,175400,175500,175400,22
20240220,123700,6036475500,175500,175500,175500,175400,39
20240220,123600,6029632400,175400,175600,175600,175400,138
20240220,123500,6005418600,175600,175500,175600,175400,169
20240220,123400,5975755500,175400,175500,175500,175300,27
20240220,123300,5971019700,175400,175500,175600,175300,98
20240220,123200,5953823400,175500,175400,175500,175400,69
20240220,123100,5941714000,175400,175400,175500,175300,81
20240220,123000,5927505600,175300,175300,175600,175300,427
20240220,122900,5852590700,175400,175300,175400,175300,20
20240220,122800,5849084000,175300,175300,175400,175300,86
20240220,122700,5834008100,175400,175300,175400,175300,37
20240220,122600,5827520900,175300,175400,175400,175300,92
20240220,122500,5811391200,175400,175400,175400,175300,43
20240220,122400,5803849800,175400,175300,175400,175300,44
20240220,122300,5796132500,175300,175500,175500,175300,81
20240220,122200,5781925800,175400,175400,175500,175400,34
20240220,122100,5775960900,175400,175400,175500,175300,40
20240220,122000,5768944900,175300,175300,175500,175300,80
20240220,121900,5754915900,175400,175400,175500,175400,52
20240220,121800,5745793800,175400,175300,175400,175300,134
20240220,121700,5722292400,175300,175300,175300,175300,44
20240220,121600,5714579200,175300,175300,175400,175300,101
20240220,121500,5696873400,175400,175300,175400,175300,58
20240220,121400,5686704600,175400,175300,175400,175300,23
20240220,121300,5682671100,175300,175400,175400,175300,164
20240220,121200,5653914700,175400,175400,175400,175300,88
20240220,121100,5638479800,175400,175500,175500,175400,25
20240220,121000,5634094200,175400,175400,175500,175400,106
20240220,120900,5615495400,175500,175600,175600,175400,128
20240220,120800,5593029900,175500,175500,175600,175500,17
20240220,120700,5590045400,175600,175600,175600,175500,105
20240220,120600,5571608900,175500,175400,175600,175400,212
20240220,120500,5534391700,175500,175400,175500,175400,95
20240220,120400,5517724900,175500,175500,175500,175400,48
20240220,120300,5509301800,175400,175500,175500,175400,101
20240220,120200,5491581500,175400,175500,175500,175400,80
20240220,120100,5477549400,175600,175500,175600,175400,83
20240220,120000,5462983600,175400,175500,175600,175400,81
20240220,115900,5448771200,175500,175600,175600,175300,100
20240220,115800,5431227500,175600,175600,175700,175500,98
20240220,115700,5414018100,175500,175500,175600,175400,87
20240220,115600,5398750300,175300,175500,175500,175300,142
20240220,115500,5373836900,175600,175500,175600,175500,5
20240220,115400,5372959300,175600,175400,175600,175400,100
20240220,115300,5355402800,175500,175400,175500,175400,91
20240220,115200,5339436700,175500,175500,175600,175300,223
20240220,115100,5300308200,175400,175500,175500,175300,208
20240220,115000,5263815300,175500,175200,175500,175200,218
20240220,114900,5225584300,175300,175200,175400,175200,111
20240220,114800,5206124700,175400,175200,175400,175200,235
20240220,114700,5164929200,175300,175300,175300,175200,45
20240220,114600,5157043400,175300,175200,175300,175200,44
20240220,114500,5149333700,175300,175400,175400,175200,104
20240220,114400,5131103900,175400,175200,175400,175200,54
20240220,114300,5121635400,175200,175400,175400,175200,126
20240220,114200,5099547700,175300,175500,175500,175300,81
20240220,114100,5085348000,175500,175400,175500,175300,24
20240220,114000,5081138800,175300,175400,175500,175300,120
20240220,113900,5060096200,175500,175400,175500,175300,56
20240220,113800,5050273600,175500,175500,175500,175400,44
20240220,113700,5042553800,175500,175500,175500,175400,62
20240220,113600,5031673300,175400,175400,175500,175400,61
20240220,113500,5020970800,175400,175400,175500,175400,179
20240220,113400,4989557800,175500,175600,175600,175400,44
20240220,113300,4981837000,175500,175600,175700,175500,108
20240220,113200,4962873200,175600,175700,175700,175400,81
20240220,113100,4948651900,175600,175500,175600,175100,295
20240220,113000,4896915600,175400,175300,175500,175200,222
20240220,112900,4857980700,175300,175400,175400,175300,63
20240220,112800,4846933000,175300,175400,175400,175300,62
20240220,112700,4836063600,175500,175500,175500,175400,255
20240220,112600,4791313700,175400,175400,175500,175300,69
20240220,112500,4779209300,175400,175400,175400,175300,74
20240220,112400,4766230400,175500,175500,175500,175400,16
20240220,112300,4763422600,175400,175500,175500,175300,47
20240220,112200,4755177700,175400,175500,175500,175300,53
20240220,112100,4745878900,175500,175500,175500,175300,78
20240220,112000,4732193500,175400,175200,175400,175200,114
20240220,111900,4712206400,175300,175300,175400,175200,114
20240220,111800,4692214100,175400,175200,175400,175100,178
20240220,111700,4661014700,175100,175100,175200,175100,88
20240220,111600,4645603900,175100,175100,175200,175100,139
20240220,111500,4621260100,175100,175200,175300,175100,80
20240220,111400,4607245600,175300,175200,175300,175200,107
20240220,111300,4588498000,175200,175300,175300,175100,136
20240220,111200,4564672400,175200,175200,175300,175200,118
20240220,111100,4543988900,175200,175200,175300,175200,232
20240220,111000,4503323800,175200,175300,175300,175200,37
20240220,110900,4496840900,175400,175200,175400,175100,449
20240220,110800,4418176100,175200,175200,175200,175100,96
20240220,110700,4401363300,175100,175200,175200,175100,50
20240220,110600,4392606900,175200,175200,175200,175100,54
20240220,110500,4383149900,175100,175100,175200,175100,116
20240220,110400,4362836300,175100,175100,175200,175100,137
20240220,110300,4338840200,175100,175300,175300,175100,703
20240220,110200,4215649700,175300,175600,175600,175300,329
20240220,110100,4157959100,175600,175400,175600,175400,134
20240220,110000,4134444600,175400,175500,175600,175400,68
20240220,105900,4122511500,175500,175400,175600,175300,295
20240220,105800,4070738700,175300,175400,175500,175300,205
20240220,105700,4034781100,175500,175400,175500,175400,40
20240220,105600,4027764500,175400,175500,175600,175400,447
20240220,105500,3949325500,175600,175500,175700,175500,158
20240220,105400,3921585100,175500,175600,175700,175500,302
20240220,105300,3868558000,175500,175600,175600,175500,74
20240220,105200,3855570000,175500,175500,175600,175500,53
20240220,105100,3846268000,175500,175600,175700,175500,64
20240220,105000,3835031200,175600,175600,175700,175500,66
20240220,104900,3823440000,175600,175600,175700,175500,407
20240220,104800,3751991100,175600,175700,175700,175600,126
20240220,104700,3729858200,175700,175700,175800,175700,117
20240220,104600,3709297900,175600,175600,175700,175600,102
20240220,104500,3691378700,175600,175700,175700,175600,69
20240220,104400,3679257200,175700,176100,176100,175700,389
20240220,104300,3610820200,176100,176100,176100,176000,88
20240220,104200,3595326000,176200,176200,176200,176100,57
20240220,104100,3585284500,176100,176200,176200,176100,122
20240220,104000,3563798600,176100,176200,176300,176100,163
20240220,103900,3535079300,176200,176200,176300,176200,42
20240220,103800,3527675400,176200,176200,176400,176200,180
20240220,103700,3495936500,176100,176200,176300,176100,78
20240220,103600,3482192400,176200,176200,176300,176100,126
20240220,103500,3459995600,176200,176200,176200,176100,65
20240220,103400,3448543200,176100,176200,176200,176000,203
20240220,103300,3412792500,176300,176300,176300,176100,84
20240220,103200,3397990800,176300,176400,176400,176200,35
20240220,103100,3391820800,176300,176300,176400,176100,69
20240220,103000,3379655400,176400,176100,176500,176100,251
20240220,102900,3335427800,176200,176400,176500,176200,504
20240220,102800,3246578700,176400,176400,176500,176300,80
20240220,102700,3232468200,176400,176400,176500,176400,125
20240220,102600,3210407900,176400,176400,176400,176300,120
20240220,102500,3189244400,176400,176200,176400,176200,127
20240220,102400,3166850800,176200,176200,176200,176100,143
20240220,102300,3141659300,176200,176300,176300,176100,107
20240220,102200,3122801700,176300,175900,176300,175900,266
20240220,102100,3075945800,175900,175700,176000,175600,192
20240220,102000,3042176200,175600,175700,175800,175600,144
20240220,101900,3016877700,175800,175700,175800,175600,57
20240220,101800,3006862200,175600,175800,175800,175600,18
20240220,101700,3003698900,175900,175800,175900,175600,106
20240220,101600,2985067300,175900,176000,176100,175800,58
20240220,101500,2974860800,176100,176000,176100,175800,226
20240220,101400,2935092600,175900,175700,175900,175600,431
20240220,101300,2859325400,175700,175700,175800,175600,86
20240220,101200,2844217100,175600,175600,175800,175600,45
20240220,101100,2836312200,175600,175800,175800,175500,5
20240220,101000,2835434200,175500,175500,175900,175500,70
20240220,100900,2823141600,175500,175700,175800,175300,261
20240220,100800,2777327700,175700,175400,175700,175400,122
20240220,100700,2755907200,175500,175600,175600,175500,26
20240220,100600,2751343700,175600,175400,175600,175400,213
20240220,100500,2713961800,175500,175500,175600,175400,46
20240220,100400,2705887900,175500,175400,175500,175400,147
20240220,100300,2680097700,175400,175400,175500,175400,95
20240220,100200,2663433600,175400,175500,175600,175400,120
20240220,100100,2642371900,175500,175500,175500,175400,35
20240220,100000,2636229600,175500,175600,175600,175400,339
20240220,095900,2576752800,175600,175500,175600,175500,89
20240220,095800,2561125500,175500,175600,175600,175500,51
20240220,095700,2552172800,175600,175400,175600,175400,116
20240220,095600,2531817600,175400,175500,175600,175400,127
20240220,095500,2509530500,175400,175600,175700,175400,279
20240220,095400,2460558100,175700,175700,175700,175500,74
20240220,095300,2447557500,175500,175700,175800,175500,219
20240220,095200,2409113100,175700,175800,175800,175700,23
20240220,095100,2405069800,175900,175500,176000,175400,267
20240220,095000,2358183000,175600,175300,175600,175200,303
20240220,094900,2305032900,175300,175200,175300,175100,263
20240220,094800,2258950500,175200,175100,175200,175100,44
20240220,094700,2251245100,175000,175100,175100,175000,108
20240220,094600,2232337300,175100,175100,175200,175000,145
20240220,094500,2206946600,175100,175100,175100,175000,174
20240220,094400,2176492900,175100,175000,175100,175000,173
20240220,094300,2146215000,175000,174900,175000,174900,288
20240220,094200,2095832000,175000,175200,175300,174900,1145
20240220,094100,1895440200,175300,175200,175300,175100,158
20240220,094000,1867758000,175200,175100,175200,174900,509
20240220,093900,1778669900,175300,175000,175300,175000,139
20240220,093800,1754322700,175200,175100,175200,175000,179
20240220,093700,1722981200,175100,175100,175300,175100,58
20240220,093600,1712821000,175100,175300,175400,175100,216
20240220,093500,1674978200,175500,175300,175500,175300,165
20240220,093400,1646043100,175300,175200,175300,175200,86
20240220,093300,1630968100,175300,175100,175300,175000,79
20240220,093200,1617132500,175400,175500,175500,175000,37
20240220,093100,1610643200,175500,175200,175800,174900,245
20240220,093000,1567671800,175100,174900,175100,174900,117
20240220,092900,1547199100,175000,175100,175100,174900,83
20240220,092800,1532674600,175200,174900,175200,174900,252
20240220,092700,1488587900,175000,174900,175000,174700,122
20240220,092600,1467259500,174800,174800,174900,174700,65
20240220,092500,1455892700,175000,175300,175300,174700,601
20240220,092400,1350725100,175500,175300,175500,175200,285
20240220,092300,1300764300,175300,175300,175500,175300,54
20240220,092200,1291293700,175000,175400,175500,175000,1957
20240220,092100,948643200,175400,175700,175700,175400,551
20240220,092000,851934400,175600,175700,175800,175500,294
20240220,091900,800312700,175700,175900,175900,175600,212
20240220,091800,763043300,175900,176000,176000,175900,73
20240220,091700,750199800,175900,176100,176100,175900,340
20240220,091600,690360500,176100,176200,176200,176100,800
20240220,091500,549464000,176100,176400,176500,176100,604
20240220,091400,443009000,176400,176600,176700,176400,464
20240220,091300,361101200,176800,176900,176900,176700,69
20240220,091200,348906600,176800,176700,176800,176700,144
20240220,091100,323454100,176600,176700,176700,176600,41
20240220,091000,316212900,176700,176600,176700,176600,54
20240220,090900,306675400,176500,176600,176600,176500,66
20240220,090800,295020800,176500,176500,176500,176500,18
20240220,090700,291843800,176500,176700,176800,176500,335
20240220,090600,232679200,176700,176700,176700,176600,72
20240220,090500,219957200,176700,176700,176700,176600,58
20240220,090400,209712500,176700,176800,176800,176600,47
20240220,090300,201409000,176800,176800,176800,176700,58
20240220,090200,191156700,176800,176800,176800,176800,24
20240220,090100,186913500,177000,176600,177100,176600,357
20240220,090000,123754100,176600,176900,177100,176400,691